Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		17.27	17.27	17.27	0	+0.55(+3.29%)
Jul 28, 2016	17.35	17.35	16.36	16.72	108,611	-0.28(-1.65%)
Jul 27, 2016	16.27	17.17	16.00	17.00	164,464	+1.09(+6.85%)
Jul 26, 2016	15.71	16.10	15.57	15.91	62,809	+0.38(+2.45%)
Jul 25, 2016	15.98	16.00	15.43	15.53	87,704	-0.58(-3.60%)
Jul 22, 2016	15.94	16.30	15.81	16.11	66,798	+0.06(+0.37%)
Jul 21, 2016	15.80	16.37	15.80	16.05	106,602	+0.34(+2.16%)
Jul 20, 2016	16.86	16.87	15.59	15.71	179,946	-1.68(-9.66%)
Jul 19, 2016	17.76	17.79	17.33	17.39	57,754	-0.41(-2.30%)
Jul 18, 2016	17.88	18.30	17.72	17.80	57,924	-0.18(-1.00%)
Jul 15, 2016	18.12	18.34	17.94	17.98	56,335	-0.24(-1.32%)
Jul 14, 2016	18.21	18.48	17.85	18.22	81,277	-0.46(-2.46%)
Jul 13, 2016	18.77	18.96	18.36	18.68	90,019	+0.29(+1.58%)
Jul 12, 2016	19.52	19.52	18.35	18.39	112,853	-1.26(-6.41%)
Jul 11, 2016	19.48	20.00	19.29	19.65	105,299	+0.06(+0.31%)
Jul 08, 2016		19.67	19.07	19.59	85,229	+0.52(+2.73%)
Jul 07, 2016	19.70	19.70	19.04	19.07	100,252	-0.34(-1.75%)
Jul 05, 2016	19.43	19.70	18.55	19.41	169,213	+0.17(+0.88%)
Jul 04, 2016	19.25	19.55	19.09	19.24	221,752	+0.27(+1.42%)
Jun 30, 2016		18.97	18.97	18.97	0	+0.19(+1.01%)
Jun 29, 2016	18.72	18.98	18.39	18.78	74,668	+0.38(+2.07%)
Jun 28, 2016	18.53	18.84	18.15	18.40	80,648	-0.41(-2.18%)
Jun 27, 2016	19.34	19.84	18.20	18.81	230,228	+0.08(+0.43%)
Jun 24, 2016	18.94	19.08	17.87	18.73	131,447	+1.18(+6.72%)
Jun 23, 2016	17.69	17.94	17.34	17.55	54,589	-0.33(-1.85%)
Jun 22, 2016	17.45	17.95	17.24	17.88	59,321	+0.40(+2.29%)
Jun 21, 2016	17.53	17.87	17.32	17.48	71,688	-0.43(-2.40%)
Jun 20, 2016	17.53	18.17	17.44	17.91	72,605	-0.16(-0.89%)
Jun 17, 2016	18.03	18.13	17.63	18.07	298,005	+0.08(+0.44%)
Jun 16, 2016	18.95	19.26	17.78	17.99	169,232	-0.33(-1.80%)
Jun 15, 2016	17.14	18.45	17.14	18.32	113,072	+1.21(+7.07%)
Jun 14, 2016	17.32	17.61	16.88	17.11	89,059	-0.13(-0.75%)
Jun 13, 2016	18.02	18.02	16.95	17.24	125,893	-0.22(-1.26%)
Jun 10, 2016	18.00	18.54	17.33	17.46	91,739	-0.36(-2.02%)
Jun 09, 2016	17.37	17.97	17.24	17.82	103,803	+0.52(+3.01%)
Jun 08, 2016	17.64	17.72	17.13	17.30	106,095	+0.14(+0.82%)
Jun 07, 2016	17.15	17.56	17.09	17.16	105,602	-0.31(-1.77%)
Jun 06, 2016	17.39	17.49	16.88	17.47	107,941	+0.15(+0.87%)
Jun 03, 2016	16.50	17.34	16.46	17.32	265,161	+1.21(+7.51%)
Jun 02, 2016	15.54	16.43	15.54	16.11	70,380	+0.35(+2.22%)
Jun 01, 2016	15.90	16.12	15.47	15.76	53,838	-0.02(-0.13%)
May 31, 2016	15.31	16.11	14.85	15.78	231,286	+0.53(+3.48%)
May 30, 2016	15.45	15.62	15.20	15.25	35,823	-0.42(-2.68%)
May 27, 2016	16.01	16.27	15.47	15.67	108,046	-0.53(-3.27%)
May 26, 2016	16.67	16.85	16.04	16.20	77,155	-0.32(-1.94%)
May 25, 2016	16.34	16.65	15.42	16.52	140,973	+0.08(+0.49%)
May 24, 2016	17.66	18.02	16.37	16.44	149,658	-0.91(-5.24%)
May 20, 2016		17.35	17.35	17.35	0	-0.05(-0.29%)
May 19, 2016	16.40	17.42	16.12	17.40	158,984	+0.48(+2.84%)
May 18, 2016	17.81	18.10	16.82	16.92	141,049	-1.12(-6.21%)
May 17, 2016	18.07	18.72	17.84	18.04	122,822	-0.03(-0.17%)
May 16, 2016	17.89	18.40	17.61	18.07	156,307	+0.53(+3.02%)
May 13, 2016	17.19	18.10	17.19	17.54	132,209	+0.38(+2.21%)
May 12, 2016	17.30	17.76	16.89	17.16	79,584	-0.22(-1.27%)
May 11, 2016	17.73	18.00	16.68	17.38	153,791	-0.04(-0.23%)
May 10, 2016	16.55	17.53	16.42	17.42	156,059	+0.66(+3.94%)
May 09, 2016	16.85	16.88	16.40	16.76	147,191	-0.62(-3.57%)
May 06, 2016	17.01	17.68	17.01	17.38	331,502	+0.53(+3.15%)
May 05, 2016	16.54	17.17	16.36	16.85	185,041	+0.49(+3.00%)
May 04, 2016	17.10	17.65	16.09	16.36	231,732	-0.95(-5.49%)
May 03, 2016	17.65	18.23	17.21	17.31	173,748	-0.40(-2.26%)

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.

Seabridge Gold (TSX: SEA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Seabridge Gold (TSX: SEA )

Historical Prices

Sections

Services