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

Seabridge Gold (TSX: SEA )

21.62 +1.08 (+5.26%)
Streaming Delayed Price Updated: 1:46 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 (%)
Jun 30, 2014 10.02 10.02 10.02 0 +0.22(+2.24%)
Jun 27, 2014 9.950 10.04 9.620 9.800 19,475 -0.10(-1.01%)
Jun 26, 2014 9.820 10.00 9.720 9.900 24,867 -0.02(-0.20%)
Jun 25, 2014 9.900 10.03 9.650 9.920 28,731 +0.21(+2.16%)
Jun 24, 2014 10.32 10.50 9.710 9.710 17,168 -0.50(-4.90%)
Jun 23, 2014 9.850 10.37 9.700 10.21 35,578 +0.43(+4.40%)
Jun 20, 2014 10.04 10.55 9.780 9.780 84,506 -0.59(-5.69%)
Jun 19, 2014 10.39 10.53 10.14 10.37 65,135 +0.30(+2.98%)
Jun 18, 2014 9.790 10.07 9.740 10.07 28,453 +0.38(+3.92%)
Jun 17, 2014 9.350 9.850 9.230 9.690 19,773 +0.37(+3.97%)
Jun 16, 2014 9.680 9.770 9.230 9.320 32,386 -0.08(-0.85%)
Jun 13, 2014 9.440 9.500 9.070 9.400 30,819 -0.03(-0.32%)
Jun 12, 2014 9.020 9.480 8.940 9.430 60,151 +0.50(+5.60%)
Jun 11, 2014 8.590 9.040 8.590 8.930 44,269 +0.46(+5.43%)
Jun 10, 2014 7.940 8.500 7.880 8.470 33,584 +0.57(+7.22%)
Jun 06, 2014 8.020 8.020 7.800 7.900 11,750 +0.02(+0.25%)
Jun 05, 2014 7.610 7.880 7.610 7.880 10,100 +0.36(+4.79%)
Jun 04, 2014 7.460 7.550 7.440 7.520 4,729 +0.03(+0.40%)
Jun 03, 2014 7.500 7.540 7.380 7.490 14,756 -0.10(-1.32%)
Jun 02, 2014 7.750 7.750 7.530 7.590 7,445 +0.01(+0.13%)
May 30, 2014 7.640 7.640 7.380 7.580 20,095 -0.07(-0.92%)
May 29, 2014 7.500 7.740 7.410 7.650 5,129 +0.19(+2.55%)
May 28, 2014 7.750 7.750 7.390 7.460 21,252 -0.32(-4.11%)
May 27, 2014 8.140 8.140 7.670 7.780 16,778 -0.39(-4.77%)
May 26, 2014 8.050 8.190 8.050 8.170 668 +0.15(+1.87%)
May 23, 2014 8.350 8.350 8.000 8.020 11,144 -0.37(-4.41%)
May 22, 2014 8.230 8.480 8.230 8.390 9,401 +0.29(+3.58%)
May 21, 2014 8.070 8.110 7.910 8.100 4,901 +0.10(+1.25%)
May 20, 2014 8.000 8.010 7.920 8.000 4,993 +0.08(+1.01%)
May 16, 2014 7.920 7.920 7.920 7.920 0 -0.08(-1.00%)
May 15, 2014 8.130 8.130 7.900 8.000 8,624 -0.20(-2.44%)
May 14, 2014 8.420 8.460 8.150 8.200 8,118 -0.10(-1.20%)
May 13, 2014 8.400 8.510 8.300 8.300 5,200 -0.08(-0.95%)
May 12, 2014 8.410 8.480 8.350 8.380 6,250 +0.09(+1.09%)
May 09, 2014 8.330 8.330 8.140 8.290 5,992 -0.04(-0.48%)
May 08, 2014 8.500 8.500 8.270 8.330 7,568 -0.16(-1.88%)
May 07, 2014 8.650 8.650 8.360 8.490 17,471 -0.18(-2.08%)
May 06, 2014 8.930 8.930 8.660 8.670 14,965 -0.19(-2.14%)
May 05, 2014 9.390 9.390 8.830 8.860 11,390 -0.18(-1.99%)
May 02, 2014 8.700 9.080 8.700 9.040 10,536 +0.44(+5.12%)
May 01, 2014 8.700 8.750 8.570 8.600 7,966 -0.16(-1.83%)
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%)
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.