Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.98	13.98	13.98	0	+0.27(+1.97%)
Mar 28, 2018	14.29	14.29	13.67	13.71	45,306	-0.62(-4.33%)
Mar 27, 2018	14.42	14.47	14.22	14.33	97,216	-0.21(-1.44%)
Mar 26, 2018	14.57	14.81	14.51	14.54	45,526	+0.02(+0.14%)
Mar 23, 2018	14.46	14.65	14.24	14.52	85,675	+0.14(+0.97%)
Mar 22, 2018	14.28	14.70	14.22	14.38	74,813	+0.08(+0.56%)
Mar 21, 2018	14.21	14.38	13.94	14.30	113,913	+0.15(+1.06%)
Mar 20, 2018	13.92	14.22	13.65	14.15	186,309	+0.10(+0.71%)
Mar 19, 2018	13.87	14.12	13.73	14.05	79,064	+0.23(+1.66%)
Mar 16, 2018	13.74	14.00	13.68	13.82	50,169	+0.06(+0.44%)
Mar 15, 2018	13.80	13.89	13.64	13.76	50,526	-0.10(-0.72%)
Mar 14, 2018	13.74	14.04	13.71	13.86	56,204	+0.12(+0.87%)
Mar 13, 2018	13.48	13.89	13.47	13.74	45,009	+0.32(+2.38%)
Mar 12, 2018	13.84	13.84	13.34	13.42	123,963	-0.45(-3.24%)
Mar 09, 2018	13.93	14.19	13.84	13.87	48,712	-0.14(-1.00%)
Mar 08, 2018	13.97	14.13	13.80	14.01	48,613	+0.08(+0.57%)
Mar 07, 2018	14.11	14.25	13.93	13.93	47,215	-0.32(-2.25%)
Mar 06, 2018	14.31	14.62	14.17	14.25	112,291	+0.11(+0.78%)
Mar 05, 2018	14.30	14.59	14.12	14.14	57,483	-0.24(-1.67%)
Mar 02, 2018	14.33	14.57	14.26	14.38	77,585	+0.16(+1.13%)
Mar 01, 2018	13.60	14.27	13.56	14.22	111,492	+0.48(+3.49%)
Feb 28, 2018	13.59	13.97	13.59	13.74	61,574	+0.15(+1.10%)
Feb 27, 2018	13.94	13.97	13.49	13.59	210,921	-0.41(-2.93%)
Feb 26, 2018	14.17	14.27	13.91	14.00	33,008	-0.09(-0.64%)
Feb 23, 2018	13.89	14.15	13.85	14.09	41,891	+0.20(+1.44%)
Feb 22, 2018			13.89	13.89	40,584	-0.08(-0.57%)
Feb 21, 2018	14.32	14.44	13.92	13.97	94,042	-0.21(-1.48%)
Feb 20, 2018	14.45	14.56	13.97	14.18	105,228	-0.45(-3.08%)
Feb 16, 2018		14.63	14.63	14.63	0	-0.51(-3.37%)
Feb 15, 2018	14.96	15.15	14.62	15.14	144,846	+0.27(+1.82%)
Feb 14, 2018	13.83	15.28	13.83	14.87	255,185	+1.09(+7.91%)
Feb 13, 2018		13.79		13.78	84,866	+0.65(+4.95%)
Feb 12, 2018	13.41	13.71	13.07	13.13	100,284	-0.28(-2.09%)
Feb 09, 2018	13.84	13.89	13.04	13.41	112,038	-0.47(-3.39%)
Feb 08, 2018	13.55	14.18	13.55	13.88	58,667	+0.36(+2.66%)
Feb 07, 2018	13.43	13.69	13.29	13.52	70,332	-0.06(-0.44%)
Feb 06, 2018	14.18	14.38	13.55	13.58	73,864	-0.72(-5.03%)
Feb 05, 2018	14.16	14.34	14.04	14.30	60,890	+0.15(+1.06%)
Feb 02, 2018	14.29	14.44	14.06	14.15	107,561	-0.36(-2.48%)
Feb 01, 2018	14.58	14.64	14.26	14.51	51,917	-0.13(-0.89%)
Jan 31, 2018	14.25	14.75	14.24	14.64	104,968	+0.40(+2.81%)
Jan 30, 2018	13.95	14.29	13.88	14.24	94,779	+0.21(+1.50%)
Jan 29, 2018	14.27	14.27	13.80	14.03	164,931	-0.27(-1.89%)
Jan 26, 2018	14.47	14.47	14.13	14.30	119,173	-0.12(-0.83%)
Jan 25, 2018	14.60	14.75	14.32	14.42	184,665	-0.09(-0.62%)
Jan 24, 2018	14.36	14.58	14.20	14.51	63,783	+0.30(+2.11%)
Jan 23, 2018	13.89	14.22	13.70	14.21	75,037	+0.20(+1.43%)
Jan 22, 2018	14.02	14.14	13.85	14.01	43,431	-0.01(-0.07%)
Jan 19, 2018	14.15	14.22	13.95	14.02	59,724	-0.08(-0.57%)
Jan 18, 2018	14.11	14.36	13.98	14.10	104,381	-0.08(-0.56%)
Jan 17, 2018	14.09	14.29	13.98	14.18	106,534	+0.12(+0.85%)
Jan 16, 2018	14.06	14.15	13.72	14.06	86,680	-0.10(-0.71%)
Jan 15, 2018	14.14	14.23	14.05	14.16	11,233	+0.30(+2.16%)
Jan 12, 2018	13.36	13.98	13.32	13.86	60,182	+0.47(+3.51%)
Jan 11, 2018	13.49	13.58	13.34	13.39	46,540	-0.03(-0.22%)
Jan 10, 2018	13.35	13.52	13.16	13.42	53,281	+0.18(+1.36%)
Jan 09, 2018	13.33	13.55	13.08	13.24	81,119	-0.16(-1.19%)
Jan 08, 2018	13.85	13.86	13.38	13.40	55,207	-0.48(-3.46%)
Jan 05, 2018	13.78	13.99	13.64	13.88	33,825	+0.00(+0.00%)
Jan 04, 2018	13.68	13.98	13.68	13.88	54,977	+0.09(+0.65%)
Jan 03, 2018	14.27	14.36	13.50	13.79	118,167	-0.47(-3.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Seabridge Gold (TSX: SEA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Seabridge Gold (TSX: SEA )

Historical Prices

Sections

Services