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

Seabridge Gold (TSX: SEA )

20.82 -0.04 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2014 8.870 8.980 8.720 8.760 7,265 -0.11(-1.24%)
Apr 29, 2014 8.600 8.900 8.600 8.870 8,699 +0.21(+2.42%)
Apr 28, 2014 9.020 9.020 8.630 8.660 18,674 -0.36(-3.99%)
Apr 25, 2014 9.440 9.440 8.790 9.020 26,123 +0.09(+1.01%)
Apr 24, 2014 9.280 9.450 8.930 8.930 39,192 -0.32(-3.46%)
Apr 23, 2014 8.850 9.450 8.750 9.250 64,017 +0.51(+5.84%)
Apr 22, 2014 8.250 8.740 8.200 8.740 34,882 +0.44(+5.30%)
Apr 21, 2014 8.190 8.330 8.040 8.300 9,040 +0.19(+2.34%)
Apr 17, 2014 8.110 8.110 8.110 0 -0.06(-0.73%)
Apr 16, 2014 8.230 8.310 8.070 8.170 20,787 -0.10(-1.21%)
Apr 15, 2014 8.180 8.320 8.030 8.270 32,561 -0.01(-0.12%)
Apr 14, 2014 8.370 8.570 8.270 8.280 21,094 +0.02(+0.24%)
Apr 11, 2014 8.660 8.660 8.260 8.260 23,644 -0.38(-4.40%)
Apr 10, 2014 8.810 8.810 8.390 8.640 49,254 +0.01(+0.12%)
Apr 09, 2014 8.850 8.850 8.450 8.630 0 -0.20(-2.27%)
Apr 08, 2014 8.010 9.000 7.970 8.830 61,775 +1.03(+13.21%)
Apr 07, 2014 7.900 8.020 7.740 7.800 8,497 -0.10(-1.27%)
Apr 04, 2014 8.100 8.230 7.870 7.900 21,699 -0.05(-0.63%)
Apr 03, 2014 8.160 8.160 7.850 7.950 21,848 -0.34(-4.10%)
Apr 02, 2014 8.110 8.290 8.000 8.290 7,994 +0.44(+5.61%)
Apr 01, 2014 7.850 8.000 7.770 7.850 19,141 +0.00(+0.00%)
Mar 31, 2014 8.100 8.100 7.780 7.850 28,612 -0.31(-3.80%)
Mar 28, 2014 8.070 8.380 8.050 8.160 21,086 +0.01(+0.12%)
Mar 27, 2014 8.260 8.370 7.950 8.150 23,610 -0.14(-1.69%)
Mar 26, 2014 8.670 8.830 8.290 8.290 20,300 -0.27(-3.15%)
Mar 25, 2014 8.750 8.870 8.550 8.560 21,288 -0.06(-0.70%)
Mar 24, 2014 9.090 9.090 8.580 8.620 68,013 -0.68(-7.31%)
Mar 21, 2014 9.950 10.02 9.070 9.300 146,147 -0.52(-5.30%)
Mar 20, 2014 9.820 10.04 9.740 9.820 30,260 -0.06(-0.61%)
Mar 19, 2014 10.12 10.12 9.810 9.880 19,501 -0.35(-3.42%)
Mar 18, 2014 10.05 10.35 9.970 10.23 19,754 +0.00(+0.00%)
Mar 17, 2014 10.67 10.80 10.18 10.23 11,631 -0.54(-5.01%)
Mar 14, 2014 10.80 11.16 10.62 10.77 32,359 +0.04(+0.37%)
Mar 13, 2014 10.19 10.86 10.19 10.73 42,526 +0.46(+4.48%)
Mar 12, 2014 10.10 10.35 10.10 10.27 12,790 +0.34(+3.42%)
Mar 11, 2014 10.17 10.35 9.910 9.930 22,800 -0.13(-1.29%)
Mar 10, 2014 10.00 10.09 9.840 10.06 14,500 +0.00(+0.00%)
Mar 07, 2014 10.10 10.20 9.900 10.06 23,670 -0.12(-1.18%)
Mar 06, 2014 10.10 10.25 10.09 10.18 27,292 +0.18(+1.80%)
Mar 05, 2014 9.890 10.10 9.700 10.00 22,452 +0.08(+0.81%)
Mar 04, 2014 9.750 9.990 9.750 9.920 14,234 +0.12(+1.22%)
Mar 03, 2014 9.960 10.15 9.730 9.800 16,832 +0.05(+0.51%)
Feb 28, 2014 9.650 9.750 9.390 9.750 22,936 +0.15(+1.56%)
Feb 27, 2014 9.900 10.00 9.600 9.600 18,822 -0.09(-0.93%)
Feb 26, 2014 9.910 9.930 9.430 9.690 20,746 -0.33(-3.29%)
Feb 25, 2014 10.34 10.34 10.00 10.02 19,228 -0.26(-2.53%)
Feb 24, 2014 10.51 10.56 10.14 10.28 20,980 +0.14(+1.38%)
Feb 21, 2014 10.20 10.22 9.920 10.14 26,989 +0.14(+1.40%)
Feb 20, 2014 9.620 10.15 9.560 10.00 29,664 +0.47(+4.93%)
Feb 19, 2014 10.01 10.15 9.500 9.530 37,875 -0.51(-5.08%)
Feb 18, 2014 10.42 10.42 10.00 10.04 50,982 -0.29(-2.81%)
Feb 14, 2014 10.33 10.33 10.33 0 +0.53(+5.41%)
Feb 13, 2014 9.320 9.810 9.320 9.800 122,285 +0.45(+4.81%)
Feb 12, 2014 9.940 9.940 9.300 9.350 72,231 -0.55(-5.56%)
Feb 11, 2014 9.750 10.12 9.750 9.900 29,074 +0.29(+3.02%)
Feb 10, 2014 9.460 9.870 9.420 9.610 33,709 +0.37(+4.00%)
Feb 07, 2014 8.900 9.250 8.740 9.240 15,068 +0.48(+5.48%)
Feb 06, 2014 8.870 8.900 8.700 8.760 17,290 +0.00(+0.00%)
Feb 05, 2014 9.180 9.220 8.760 8.760 11,889 -0.30(-3.31%)
Feb 04, 2014 8.750 9.070 8.720 9.060 21,624 +0.32(+3.66%)
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.