Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seabridge Gold (TSX: SEA )

21.65 +1.11 (+5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.11 24.30 23.60 23.75 20,822 -1.08(-4.35%)
Apr 29, 2009 24.36 25.39 24.25 24.83 16,790 +0.49(+2.01%)
Apr 28, 2009 24.64 24.64 23.18 24.34 10,731 +0.44(+1.84%)
Apr 27, 2009 23.79 24.10 23.61 23.90 9,615 -0.12(-0.50%)
Apr 24, 2009 24.15 24.28 23.83 24.02 13,509 +0.46(+1.95%)
Apr 23, 2009 24.22 24.84 23.47 23.56 21,452 -0.40(-1.67%)
Apr 22, 2009 24.15 24.26 23.58 23.96 20,967 +0.03(+0.13%)
Apr 21, 2009 25.68 25.68 23.39 23.93 17,308 -0.47(-1.93%)
Apr 20, 2009 23.51 24.77 23.43 24.40 20,778 +1.07(+4.59%)
Apr 17, 2009 23.28 24.13 23.00 23.33 48,902 -0.61(-2.55%)
Apr 16, 2009 25.75 25.75 23.62 23.94 29,702 -1.90(-7.35%)
Apr 15, 2009 25.64 26.50 25.64 25.84 29,599 +0.20(+0.78%)
Apr 14, 2009 26.41 26.63 25.38 25.64 18,466 -0.75(-2.84%)
Apr 13, 2009 28.09 28.09 26.39 26.39 20,209 +0.13(+0.50%)
Apr 09, 2009 26.34 26.40 24.91 26.26 23,115 +0.18(+0.69%)
Apr 08, 2009 25.49 26.40 24.91 26.08 22,449 +0.88(+3.49%)
Apr 07, 2009 24.53 26.49 24.91 25.20 39,525 +0.21(+0.84%)
Apr 06, 2009 25.49 26.49 24.91 24.99 29,871 -1.50(-5.66%)
Apr 03, 2009 28.01 28.81 26.26 26.49 38,340 -1.94(-6.82%)
Apr 02, 2009 28.27 28.81 28.15 28.43 31,475 -1.43(-4.79%)
Apr 01, 2009 28.71 29.86 28.70 29.86 37,149 +1.16(+4.04%)
Mar 31, 2009 28.80 28.97 28.25 28.70 15,866 +0.61(+2.17%)
Mar 30, 2009 27.99 29.25 27.39 28.09 26,592 -0.68(-2.36%)
Mar 26, 2009 29.64 29.25 28.50 28.77 28,669 +0.27(+0.95%)
Mar 25, 2009 28.78 29.17 27.39 28.50 24,104 -0.30(-1.04%)
Mar 24, 2009 27.00 28.80 27.39 28.80 17,657 +1.09(+3.93%)
Mar 23, 2009 28.50 28.31 27.71 27.71 23,406 -0.46(-1.63%)
Mar 20, 2009 28.28 28.52 27.83 28.17 13,410 -0.13(-0.46%)
Mar 19, 2009 26.26 28.37 26.00 28.30 45,918 +1.95(+7.40%)
Mar 18, 2009 23.56 26.35 24.20 26.35 42,848 +2.15(+8.88%)
Mar 17, 2009 24.58 24.64 23.74 24.20 22,142 -0.44(-1.79%)
Mar 16, 2009 24.50 24.76 23.95 24.64 28,165 -0.32(-1.28%)
Mar 13, 2009 23.75 25.11 23.68 24.96 38,211 +1.25(+5.27%)
Mar 12, 2009 22.52 24.15 22.52 23.71 30,089 +1.13(+5.00%)
Mar 11, 2009 22.31 23.22 21.78 22.58 53,957 +0.63(+2.87%)
Mar 10, 2009 22.07 22.07 21.18 21.95 48,129 -0.61(-2.70%)
Mar 09, 2009 22.50 22.71 21.72 22.56 37,195 -0.04(-0.18%)
Mar 06, 2009 23.85 24.40 22.60 22.60 34,846 -1.24(-5.20%)
Mar 05, 2009 22.03 24.29 21.88 23.84 42,967 +1.96(+8.96%)
Mar 04, 2009 22.28 22.44 21.62 21.88 10,469 +0.73(+3.45%)
Mar 02, 2009 22.00 22.00 20.31 21.15 11,552 -0.45(-2.08%)
Feb 27, 2009 21.98 22.75 21.41 21.60 9,460 -0.16(-0.74%)
Feb 26, 2009 21.85 22.12 20.87 21.76 26,280 +0.54(+2.54%)
Feb 25, 2009 20.95 22.00 20.85 21.22 26,789 +0.10(+0.47%)
Feb 24, 2009 22.35 22.75 20.62 21.12 26,095 -2.17(-9.32%)
Feb 23, 2009 22.23 24.46 22.20 23.29 33,336 +0.21(+0.91%)
Feb 20, 2009 21.82 23.96 21.82 23.08 37,511 +1.28(+5.87%)
Feb 19, 2009 22.70 23.00 21.70 21.80 26,647 -0.90(-3.96%)
Feb 18, 2009 22.09 23.20 21.47 22.70 49,842 +0.90(+4.13%)
Feb 17, 2009 20.80 22.71 20.80 21.80 25,070 +1.54(+7.60%)
Feb 13, 2009 18.75 20.80 18.74 20.26 34,211 +1.25(+6.58%)
Feb 12, 2009 18.99 19.25 18.51 19.01 17,144 +0.12(+0.64%)
Feb 11, 2009 17.01 19.18 17.01 18.89 28,598 +1.67(+9.70%)
Feb 10, 2009 17.35 17.38 17.00 17.22 7,140 +0.29(+1.71%)
Feb 09, 2009 16.76 17.00 16.67 16.93 7,560 -0.29(-1.68%)
Feb 06, 2009 17.00 17.33 16.78 17.22 5,952 +0.38(+2.26%)
Feb 05, 2009 16.85 17.01 16.60 16.84 4,693 +0.35(+2.12%)
Feb 04, 2009 15.53 16.83 15.53 16.49 3,607 +0.34(+2.11%)
Feb 03, 2009 16.20 16.48 15.94 16.15 3,965 -0.05(-0.31%)
Feb 02, 2009 16.49 16.49 16.14 16.20 2,356 -0.77(-4.54%)
Jan 30, 2009 17.04 18.00 16.69 16.97 5,110 +0.54(+3.29%)
Jan 29, 2009 15.62 16.50 15.62 16.43 12,363 +0.13(+0.80%)
Jan 28, 2009 16.72 16.77 15.96 16.30 11,543 -0.73(-4.29%)
Jan 27, 2009 16.55 17.24 16.55 17.03 10,410 -0.29(-1.67%)
Jan 26, 2009 17.90 19.00 16.95 17.32 14,285 -0.30(-1.70%)
Jan 23, 2009 17.75 18.71 17.25 17.62 20,962 +1.03(+6.21%)
Jan 22, 2009 16.38 17.05 16.38 16.59 9,201 +0.59(+3.69%)
Jan 21, 2009 15.71 16.36 15.71 16.00 2,750 -0.02(-0.12%)
Jan 20, 2009 16.07 16.75 15.79 16.02 8,600 +0.52(+3.35%)
Jan 19, 2009 15.80 15.80 15.26 15.50 2,200 -0.27(-1.71%)
Jan 16, 2009 15.55 15.77 15.38 15.77 2,100 +1.12(+7.65%)
Jan 15, 2009 15.99 15.99 14.53 14.65 3,078 -1.01(-6.45%)
Jan 14, 2009 15.30 15.77 15.30 15.66 6,799 +0.27(+1.75%)
Jan 13, 2009 15.82 16.05 15.39 15.39 4,033 -0.59(-3.69%)
Jan 12, 2009 15.29 16.00 15.00 15.98 7,674 -0.72(-4.31%)
Jan 09, 2009 16.50 17.07 16.21 16.70 7,650 +0.64(+3.99%)
Jan 08, 2009 15.61 16.15 15.61 16.06 9,480 +0.87(+5.73%)
Jan 07, 2009 15.30 15.70 15.19 15.19 1,498 -0.38(-2.44%)
Jan 06, 2009 14.50 15.81 14.29 15.57 11,127 +0.67(+4.50%)
Jan 05, 2009 15.72 15.72 14.90 14.90 2,933 -0.99(-6.23%)
Jan 02, 2009 15.76 15.91 15.67 15.89 4,120 +0.13(+0.82%)
Jan 01, 2009 15.00 15.76 14.80 15.76 0 +0.00(+0.00%)
Dec 31, 2008 15.00 15.76 14.80 15.76 8,344 +0.07(+0.45%)
Dec 30, 2008 16.06 16.12 15.50 15.69 4,000 -0.13(-0.82%)
Dec 29, 2008 16.05 16.50 15.67 15.82 16,622 -0.29(-1.80%)
Dec 24, 2008 15.90 16.28 15.73 16.11 810 -0.14(-0.86%)
Dec 23, 2008 17.99 17.99 15.73 16.25 13,227 -1.75(-9.72%)
Dec 22, 2008 17.25 18.80 16.80 18.00 18,910 +0.90(+5.26%)
Dec 19, 2008 14.13 17.10 14.13 17.10 27,831 +1.95(+12.87%)
Dec 18, 2008 15.24 15.41 14.93 15.15 12,505 +0.01(+0.07%)
Dec 17, 2008 14.50 15.14 14.50 15.14 1,875 +0.48(+3.27%)
Dec 16, 2008 13.35 14.66 13.35 14.66 7,551 +1.37(+10.31%)
Dec 15, 2008 12.60 13.88 12.60 13.29 7,132 +0.48(+3.75%)
Dec 12, 2008 12.50 13.06 12.50 12.81 4,475 +0.01(+0.08%)
Dec 11, 2008 12.26 12.80 12.26 12.80 7,248 +0.77(+6.40%)
Dec 10, 2008 11.68 12.36 11.53 12.03 12,474 +0.77(+6.84%)
Dec 09, 2008 11.60 11.64 11.16 11.26 32,958 -0.34(-2.93%)
Dec 08, 2008 11.54 11.93 11.44 11.60 16,575 +1.06(+10.06%)
Dec 05, 2008 10.80 10.83 10.16 10.54 5,351 -0.78(-6.89%)
Dec 04, 2008 11.51 11.75 11.31 11.32 6,420 -0.26(-2.25%)
Dec 03, 2008 11.38 11.68 11.27 11.58 9,117 -0.09(-0.77%)
Dec 02, 2008 12.73 12.79 11.67 11.67 8,066 -0.86(-6.86%)
Dec 01, 2008 13.80 14.30 12.25 12.53 4,000 -1.27(-9.20%)
Nov 28, 2008 13.80 13.80 13.80 13.80 170 -0.20(-1.43%)
Nov 27, 2008 14.39 14.39 13.75 14.00 5,600 +0.18(+1.30%)
Nov 26, 2008 12.89 13.82 12.89 13.82 3,530 +1.22(+9.68%)
Nov 25, 2008 13.50 13.50 12.09 12.60 1,811 -0.09(-0.71%)
Nov 24, 2008 12.99 13.50 11.73 12.69 29,680 +1.08(+9.30%)
Nov 21, 2008 10.46 11.61 9.900 11.61 8,572 +1.71(+17.27%)
Nov 20, 2008 10.28 10.29 9.700 9.900 16,281 -0.63(-5.98%)
Nov 19, 2008 10.36 11.11 10.36 10.53 11,908 -0.20(-1.86%)
Nov 18, 2008 10.96 11.07 10.73 10.73 2,080 -0.37(-3.33%)
Nov 17, 2008 11.25 11.39 11.10 11.10 3,285 -0.44(-3.81%)
Nov 14, 2008 11.89 11.89 11.52 11.54 2,500 +0.24(+2.12%)
Nov 13, 2008 11.01 11.40 10.78 11.30 12,661 -0.02(-0.18%)
Nov 12, 2008 12.25 12.25 11.25 11.32 6,482 -1.13(-9.08%)
Nov 11, 2008 12.45 12.66 11.90 12.45 4,800 -0.85(-6.39%)
Nov 10, 2008 13.84 13.84 13.19 13.30 5,700 +0.74(+5.89%)
Nov 07, 2008 12.55 12.75 12.17 12.56 2,378 +0.41(+3.37%)
Nov 06, 2008 12.85 12.85 11.73 12.15 2,100 -0.15(-1.22%)
Nov 05, 2008 11.80 12.38 11.80 12.30 2,767 -0.25(-1.99%)
Nov 04, 2008 12.10 12.55 11.95 12.55 5,834 +0.96(+8.28%)
Nov 03, 2008 11.72 12.29 11.59 11.59 7,585 -0.07(-0.60%)
Oct 31, 2008 11.33 11.99 11.33 11.66 6,735 -0.24(-2.02%)
Oct 30, 2008 12.92 12.92 11.85 11.90 5,400 +0.47(+4.11%)
Oct 29, 2008 11.99 11.99 10.40 11.43 25,490 +1.21(+11.84%)
Oct 28, 2008 9.540 10.42 9.540 10.22 11,848 +0.72(+7.58%)
Oct 27, 2008 9.520 9.830 9.000 9.500 9,725 -0.60(-5.94%)
Oct 24, 2008 10.45 10.50 9.640 10.10 13,934 -0.90(-8.18%)
Oct 23, 2008 11.04 11.50 10.81 11.00 14,814 -0.39(-3.42%)
Oct 22, 2008 12.55 12.55 11.10 11.39 18,974 -1.49(-11.57%)
Oct 21, 2008 12.00 12.88 11.59 12.88 18,691 +1.59(+14.08%)
Oct 20, 2008 8.980 11.29 8.980 11.29 17,508 +2.87(+34.09%)
Oct 17, 2008 8.000 9.070 8.000 8.420 22,753 +0.18(+2.18%)
Oct 16, 2008 10.02 10.05 7.500 8.240 29,519 -3.30(-28.60%)
Oct 15, 2008 12.00 12.04 10.78 11.54 29,895 -0.60(-4.94%)
Oct 14, 2008 13.90 13.90 12.00 12.14 22,262 -1.81(-12.97%)
Oct 10, 2008 16.26 16.26 11.93 13.95 23,497 -2.19(-13.57%)
Oct 09, 2008 16.27 17.13 16.14 16.14 2,174 -0.05(-0.31%)
Oct 08, 2008 14.99 16.49 14.25 16.19 78,415 -0.09(-0.55%)
Oct 07, 2008 15.75 16.90 15.75 16.28 14,425 +0.75(+4.83%)
Oct 06, 2008 16.02 16.50 13.25 15.53 25,875 -0.89(-5.42%)
Oct 03, 2008 16.09 16.44 15.90 16.42 9,150 +0.45(+2.82%)
Oct 02, 2008 17.50 18.00 15.15 15.97 15,757 -2.18(-12.01%)
Oct 01, 2008 18.38 18.51 17.85 18.15 11,940 -0.02(-0.11%)
Sep 30, 2008 17.50 18.17 17.50 18.17 3,440 +0.00(+0.00%)
Sep 29, 2008 20.00 20.28 18.17 18.17 18,539 -1.40(-7.15%)
Sep 26, 2008 19.40 20.00 19.30 19.57 11,194 +0.54(+2.84%)
Sep 25, 2008 17.83 19.03 17.83 19.03 5,130 +0.93(+5.14%)
Sep 24, 2008 18.20 18.25 17.92 18.10 4,803 +0.06(+0.33%)
Sep 23, 2008 18.20 18.33 17.90 18.04 8,662 -0.19(-1.04%)
Sep 22, 2008 18.00 18.73 17.35 18.23 17,132 +0.73(+4.17%)
Sep 19, 2008 17.80 19.37 17.27 17.50 32,597 -1.31(-6.96%)
Sep 18, 2008 17.00 18.81 17.00 18.81 24,593 +2.32(+14.07%)
Sep 17, 2008 15.20 17.87 15.15 16.49 12,498 +1.51(+10.08%)
Sep 16, 2008 15.10 15.34 14.50 14.98 9,321 -0.08(-0.53%)
Sep 15, 2008 14.10 15.22 14.10 15.06 5,985 +0.11(+0.74%)
Sep 12, 2008 13.61 14.98 13.46 14.95 6,283 +1.15(+8.33%)
Sep 11, 2008 13.47 14.15 13.29 13.80 6,389 +0.55(+4.15%)
Sep 10, 2008 13.60 14.24 12.88 13.25 15,284 -0.55(-3.99%)
Sep 09, 2008 13.97 14.15 13.80 13.80 326,969 -0.33(-2.34%)
Sep 08, 2008 14.00 15.15 14.00 14.13 25,536 -0.34(-2.35%)
Sep 05, 2008 14.10 14.47 13.79 14.47 26,712 +0.49(+3.51%)
Sep 04, 2008 13.95 14.10 13.50 13.98 8,233 -0.10(-0.71%)
Sep 03, 2008 14.45 14.45 13.00 14.08 26,474 -0.57(-3.89%)
Sep 02, 2008 15.35 16.00 14.37 14.65 10,987 -1.63(-10.01%)
Aug 29, 2008 16.36 16.42 16.09 16.28 2,635 -0.08(-0.49%)
Aug 28, 2008 16.17 16.36 16.17 16.36 2,730 +0.20(+1.24%)
Aug 27, 2008 16.06 16.51 16.06 16.16 3,750 +0.10(+0.62%)
Aug 26, 2008 15.38 16.13 15.38 16.06 4,861 +0.67(+4.35%)
Aug 25, 2008 15.61 15.66 15.20 15.39 12,215 -0.27(-1.72%)
Aug 22, 2008 16.00 16.01 15.66 15.66 23,587 -0.57(-3.51%)
Aug 21, 2008 16.68 16.68 16.01 16.23 10,959 +0.11(+0.68%)
Aug 20, 2008 16.45 16.51 15.99 16.12 11,098 -0.33(-2.01%)
Aug 19, 2008 16.05 16.70 15.97 16.45 14,196 +0.21(+1.29%)
Aug 18, 2008 16.01 16.26 15.93 16.24 3,227 +0.24(+1.50%)
Aug 15, 2008 16.35 16.72 16.00 16.00 11,804 -0.62(-3.73%)
Aug 14, 2008 16.41 16.97 16.41 16.62 1,800 -0.61(-3.54%)
Aug 13, 2008 16.60 17.95 16.13 17.23 19,470 +0.94(+5.77%)
Aug 12, 2008 15.75 16.35 15.38 16.29 16,795 +0.29(+1.81%)
Aug 11, 2008 16.75 17.56 15.13 16.00 20,499 -1.84(-10.31%)
Aug 08, 2008 18.23 18.23 16.90 17.84 18,772 -0.51(-2.78%)
Aug 07, 2008 18.63 18.66 18.20 18.35 3,814 -0.31(-1.66%)
Aug 06, 2008 18.20 20.07 18.20 18.66 9,473 +0.46(+2.53%)
Aug 05, 2008 20.00 20.00 18.00 18.20 17,933 -2.22(-10.87%)
Aug 04, 2008 20.75 20.99 20.42 20.42 3,407 +0.00(+0.00%)
Aug 01, 2008 20.75 20.99 20.42 20.42 3,407 -0.04(-0.20%)
Jul 31, 2008 20.32 20.82 19.62 20.46 5,856 +0.16(+0.79%)
Jul 30, 2008 20.31 20.75 20.23 20.30 6,290 -0.17(-0.83%)
Jul 29, 2008 20.16 20.58 20.16 20.47 1,292 +0.07(+0.34%)
Jul 28, 2008 19.95 20.64 19.92 20.40 7,107 +0.26(+1.29%)
Jul 25, 2008 19.50 20.15 19.30 20.14 7,895 +1.01(+5.28%)
Jul 24, 2008 19.54 19.82 19.13 19.13 7,217 -0.62(-3.14%)
Jul 23, 2008 21.39 21.39 19.75 19.75 11,281 -0.83(-4.03%)
Jul 22, 2008 22.51 22.51 20.43 20.58 8,512 -0.96(-4.46%)
Jul 21, 2008 21.10 21.56 20.84 21.54 6,601 +0.22(+1.03%)
Jul 18, 2008 20.61 21.40 20.61 21.32 4,074 -0.07(-0.33%)
Jul 17, 2008 21.98 22.00 21.00 21.39 10,468 -0.21(-0.97%)
Jul 16, 2008 21.29 22.09 20.75 21.60 14,055 +0.31(+1.46%)
Jul 15, 2008 23.00 23.29 21.06 21.29 17,641 -1.41(-6.21%)
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.