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

Seabridge Gold (TSX: SEA )

20.54 +0.38 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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, 2015 7.670 7.670 7.670 0 +0.12(+1.59%)
Jun 29, 2015 7.500 7.750 7.500 7.550 29,136 +0.04(+0.53%)
Jun 26, 2015 7.660 7.680 7.510 7.510 12,821 -0.09(-1.18%)
Jun 25, 2015 7.630 7.660 7.570 7.600 30,380 -0.07(-0.91%)
Jun 24, 2015 7.600 7.720 7.600 7.670 19,539 +0.13(+1.72%)
Jun 23, 2015 7.620 7.530 7.540 9,550 -0.06(-0.79%)
Jun 22, 2015 7.840 7.840 7.590 7.600 45,408 -0.15(-1.94%)
Jun 19, 2015 8.100 8.100 7.720 7.750 32,355 -0.29(-3.61%)
Jun 18, 2015 8.040 8.150 7.990 8.040 51,690 +0.14(+1.77%)
Jun 17, 2015 7.600 7.920 7.600 7.900 23,623 +0.20(+2.60%)
Jun 16, 2015 7.880 7.880 7.610 7.700 27,776 -0.18(-2.28%)
Jun 15, 2015 7.940 8.050 7.810 7.880 28,758 -0.08(-1.01%)
Jun 12, 2015 8.100 8.200 7.870 7.960 53,374 -0.07(-0.87%)
Jun 11, 2015 8.170 8.210 7.940 8.030 17,533 -0.15(-1.83%)
Jun 10, 2015 8.230 8.230 8.070 8.180 24,569 +0.03(+0.37%)
Jun 09, 2015 8.150 8.310 8.110 8.150 35,015 -0.02(-0.24%)
Jun 08, 2015 8.140 8.170 7.950 8.170 62,961 +0.03(+0.37%)
Jun 05, 2015 8.340 8.340 7.950 8.140 53,322 -0.21(-2.51%)
Jun 04, 2015 8.150 8.440 8.120 8.350 66,106 +0.18(+2.20%)
Jun 03, 2015 8.190 8.310 8.050 8.170 39,407 -0.05(-0.61%)
Jun 02, 2015 7.850 8.230 7.780 8.220 124,332 +0.43(+5.52%)
Jun 01, 2015 7.720 7.850 7.600 7.790 57,355 +0.10(+1.30%)
May 29, 2015 7.500 7.690 7.310 7.690 94,447 +0.26(+3.50%)
May 28, 2015 7.350 7.460 7.270 7.430 34,756 +0.13(+1.78%)
May 27, 2015 7.400 7.430 7.210 7.300 21,855 -0.03(-0.41%)
May 26, 2015 7.380 7.380 7.280 7.330 39,324 -0.06(-0.81%)
May 25, 2015 7.500 7.500 7.390 7.390 9,954 -0.11(-1.47%)
May 22, 2015 7.580 7.580 7.400 7.500 18,470 +0.05(+0.67%)
May 21, 2015 7.400 7.500 7.370 7.450 13,419 +0.05(+0.68%)
May 20, 2015 7.460 7.540 7.400 7.400 17,776 +0.03(+0.41%)
May 19, 2015 7.530 7.550 7.340 7.370 29,200 -0.10(-1.34%)
May 15, 2015 7.470 7.470 7.470 0 +0.05(+0.67%)
May 14, 2015 7.480 7.550 7.380 7.420 107,400 +0.00(+0.00%)
May 13, 2015 7.510 7.590 7.390 7.420 166,210 -0.03(-0.40%)
May 12, 2015 7.480 7.570 7.400 7.450 282,308 -0.03(-0.40%)
May 11, 2015 7.340 7.550 7.340 7.480 22,460 +0.13(+1.77%)
May 08, 2015 7.450 7.480 7.250 7.350 547,373 -0.09(-1.21%)
May 07, 2015 7.500 7.500 7.260 7.440 64,987 -0.04(-0.53%)
May 06, 2015 7.560 7.590 7.310 7.480 58,848 -0.13(-1.71%)
May 05, 2015 7.760 7.800 7.450 7.610 70,510 -0.07(-0.91%)
May 04, 2015 7.780 7.850 7.560 7.680 41,315 +0.03(+0.39%)
May 01, 2015 7.600 7.720 7.560 7.650 20,595 -0.02(-0.26%)
Apr 30, 2015 7.800 7.800 7.500 7.670 57,917 -0.19(-2.42%)
Apr 29, 2015 7.970 8.090 7.800 7.860 38,812 -0.02(-0.25%)
Apr 28, 2015 7.660 7.910 7.660 7.880 25,366 +0.30(+3.96%)
Apr 27, 2015 7.630 7.790 7.580 7.580 51,337 +0.04(+0.53%)
Apr 24, 2015 7.600 7.800 7.500 7.540 55,502 -0.12(-1.57%)
Apr 23, 2015 7.730 7.780 7.510 7.660 47,025 +0.05(+0.66%)
Apr 22, 2015 8.000 8.000 7.580 7.610 55,098 -0.37(-4.64%)
Apr 21, 2015 7.750 8.080 7.710 7.980 38,065 +0.24(+3.10%)
Apr 20, 2015 7.750 7.750 7.480 7.740 35,621 +0.04(+0.52%)
Apr 17, 2015 7.740 7.800 7.640 7.700 30,087 +0.02(+0.26%)
Apr 16, 2015 7.990 8.010 7.660 7.680 42,267 -0.21(-2.66%)
Apr 15, 2015 8.020 8.020 7.700 7.890 56,501 +0.00(+0.00%)
Apr 14, 2015 8.060 8.060 7.795 7.890 26,960 -0.10(-1.25%)
Apr 13, 2015 8.400 8.400 7.990 7.990 25,459 -0.30(-3.62%)
Apr 10, 2015 8.250 8.400 8.200 8.290 60,729 +0.34(+4.28%)
Apr 09, 2015 8.360 8.360 7.860 7.950 52,167 -0.10(-1.24%)
Apr 08, 2015 8.400 8.460 7.970 8.050 75,894 -0.29(-3.48%)
Apr 07, 2015 8.260 8.500 7.950 8.340 80,121 +0.10(+1.21%)
Apr 06, 2015 7.810 8.310 7.700 8.240 159,634 +1.02(+14.13%)
Apr 02, 2015 7.220 7.220 7.220 0 -0.08(-1.10%)
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.