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

Seabridge Gold (TSX: SEA )

19.77 -0.52 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2015 5.290 5.290 5.290 0 +0.24(+4.75%)
Jul 30, 2015 5.400 5.500 5.040 5.050 39,337 -0.47(-8.51%)
Jul 29, 2015 5.390 5.580 5.240 5.520 100,591 +0.24(+4.55%)
Jul 28, 2015 5.250 5.370 5.000 5.280 64,995 +0.13(+2.52%)
Jul 27, 2015 4.620 5.360 4.580 5.150 148,603 +0.54(+11.71%)
Jul 24, 2015 4.500 4.780 4.340 4.610 137,233 +0.06(+1.32%)
Jul 23, 2015 4.900 4.930 4.510 4.550 249,227 -0.31(-6.38%)
Jul 22, 2015 5.160 5.180 4.840 4.860 146,857 -0.41(-7.78%)
Jul 21, 2015 5.540 5.670 5.240 5.270 190,016 -0.21(-3.83%)
Jul 20, 2015 6.180 6.310 5.480 5.480 112,313 -1.03(-15.82%)
Jul 17, 2015 6.900 6.900 6.490 6.510 64,664 -0.44(-6.33%)
Jul 16, 2015 6.930 7.010 6.790 6.950 37,777 -0.01(-0.14%)
Jul 15, 2015 7.070 7.170 6.950 6.960 16,510 -0.15(-2.11%)
Jul 14, 2015 7.350 7.390 7.110 7.110 12,314 -0.16(-2.20%)
Jul 13, 2015 6.960 7.370 6.810 7.270 41,347 +0.32(+4.60%)
Jul 10, 2015 7.070 7.120 6.930 6.950 37,979 -0.11(-1.56%)
Jul 09, 2015 7.220 7.260 7.010 7.060 24,471 -0.09(-1.26%)
Jul 08, 2015 7.470 7.500 7.130 7.150 58,560 -0.30(-4.03%)
Jul 07, 2015 7.690 7.750 7.300 7.450 54,196 -0.34(-4.36%)
Jul 06, 2015 7.410 7.870 7.410 7.790 44,446 +0.47(+6.42%)
Jul 03, 2015 7.470 7.480 7.250 7.320 24,950 -0.16(-2.14%)
Jul 02, 2015 7.630 7.630 7.290 7.480 48,408 -0.19(-2.48%)
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%)
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.