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 (%)
Aug 30, 2013 15.21 15.21 15.21 0 -0.12(-0.78%)
Aug 29, 2013 15.24 15.82 14.31 15.33 105,052 +0.05(+0.33%)
Aug 28, 2013 16.20 16.79 15.24 15.28 61,713 -0.58(-3.66%)
Aug 27, 2013 17.55 18.11 15.71 15.86 60,974 -1.37(-7.95%)
Aug 26, 2013 17.04 18.06 16.97 17.23 40,673 +0.41(+2.44%)
Aug 23, 2013 16.41 17.30 16.40 16.82 37,257 +0.43(+2.62%)
Aug 22, 2013 16.13 16.59 16.13 16.39 39,350 +0.49(+3.08%)
Aug 21, 2013 16.58 16.67 15.90 15.90 69,329 -0.49(-2.99%)
Aug 20, 2013 15.30 16.41 15.30 16.39 62,205 +1.21(+7.97%)
Aug 19, 2013 14.97 15.35 14.65 15.18 30,078 +0.33(+2.22%)
Aug 16, 2013 15.37 15.50 14.85 14.85 35,620 -0.45(-2.94%)
Aug 15, 2013 14.86 15.49 14.54 15.30 34,891 +0.37(+2.48%)
Aug 14, 2013 14.47 15.07 14.40 14.93 22,780 +0.59(+4.11%)
Aug 13, 2013 15.52 15.52 14.34 14.34 28,609 -1.04(-6.76%)
Aug 12, 2013 14.61 15.74 14.61 15.38 51,745 +1.07(+7.48%)
Aug 09, 2013 14.22 14.44 13.75 14.31 37,154 +0.06(+0.42%)
Aug 08, 2013 13.62 14.25 13.54 14.25 58,091 +0.84(+6.26%)
Aug 07, 2013 13.08 13.49 12.84 13.41 32,607 +0.51(+3.95%)
Aug 06, 2013 12.85 13.05 12.62 12.90 38,967 -0.03(-0.23%)
Aug 02, 2013 12.93 12.93 12.93 0 +0.17(+1.33%)
Aug 01, 2013 11.58 13.34 11.18 12.76 173,472 +1.33(+11.64%)
Jul 31, 2013 11.45 11.60 11.11 11.43 24,964 -0.03(-0.26%)
Jul 30, 2013 11.27 11.56 11.19 11.46 17,500 +0.08(+0.70%)
Jul 29, 2013 11.20 11.50 11.20 11.38 17,992 +0.28(+2.52%)
Jul 26, 2013 10.90 11.25 10.70 11.10 22,677 +0.12(+1.09%)
Jul 25, 2013 10.66 11.30 10.66 10.98 20,450 +0.19(+1.76%)
Jul 24, 2013 11.54 11.68 10.50 10.79 19,884 -0.71(-6.17%)
Jul 23, 2013 11.09 11.77 10.81 11.50 20,350 +0.52(+4.74%)
Jul 22, 2013 10.30 11.09 10.14 10.98 36,534 +1.04(+10.46%)
Jul 19, 2013 9.640 9.960 9.580 9.940 8,605 +0.40(+4.19%)
Jul 18, 2013 9.690 9.710 9.490 9.540 24,646 -0.02(-0.21%)
Jul 17, 2013 10.12 10.22 9.600 9.560 9,855 -0.43(-4.30%)
Jul 16, 2013 9.890 10.12 9.770 9.990 13,077 +0.24(+2.46%)
Jul 15, 2013 9.580 9.850 9.580 9.750 17,467 +0.17(+1.77%)
Jul 12, 2013 9.670 9.780 9.510 9.580 9,725 -0.20(-2.04%)
Jul 11, 2013 10.00 10.33 9.660 9.780 36,809 +0.07(+0.72%)
Jul 10, 2013 9.800 9.800 9.500 9.710 17,344 -0.09(-0.92%)
Jul 09, 2013 9.690 9.820 9.570 9.800 10,324 +0.27(+2.83%)
Jul 08, 2013 9.710 9.900 9.410 9.530 14,001 +0.02(+0.21%)
Jul 05, 2013 9.630 9.760 9.340 9.510 12,822 +0.01(+0.11%)
Jul 04, 2013 9.500 10.02 9.500 9.500 1,696 -0.01(-0.11%)
Jul 03, 2013 9.680 10.07 9.510 9.510 14,173 +0.02(+0.21%)
Jul 02, 2013 9.790 9.950 9.240 9.490 19,457 -0.38(-3.85%)
Jun 28, 2013 9.870 9.870 9.870 0 +1.14(+13.06%)
Jun 27, 2013 8.900 9.110 8.680 8.730 47,904 -0.16(-1.80%)
Jun 26, 2013 9.400 9.500 8.800 8.890 53,620 -1.04(-10.47%)
Jun 25, 2013 9.850 10.05 9.780 9.930 30,228 +0.12(+1.22%)
Jun 24, 2013 10.70 10.70 9.750 9.810 25,005 -0.98(-9.08%)
Jun 21, 2013 10.45 10.82 10.35 10.79 11,424 +0.59(+5.78%)
Jun 20, 2013 10.07 10.36 10.03 10.20 20,635 -0.58(-5.38%)
Jun 19, 2013 11.12 11.21 10.77 10.78 15,489 -0.37(-3.32%)
Jun 18, 2013 11.78 11.78 11.00 11.15 10,916 -0.50(-4.29%)
Jun 17, 2013 11.88 11.98 11.41 11.65 16,375 -0.29(-2.43%)
Jun 14, 2013 12.55 12.67 11.85 11.94 5,445 -0.49(-3.94%)
Jun 13, 2013 12.22 12.46 12.02 12.43 4,090 +0.20(+1.64%)
Jun 12, 2013 12.08 12.69 12.08 12.23 7,676 +0.19(+1.58%)
Jun 11, 2013 12.22 12.42 12.04 12.04 6,971 -0.38(-3.06%)
Jun 10, 2013 12.13 12.60 12.13 12.42 6,659 +0.27(+2.22%)
Jun 07, 2013 12.77 12.77 12.15 12.15 10,841 -0.86(-6.61%)
Jun 06, 2013 12.90 13.12 12.74 13.01 5,918 -0.05(-0.38%)
Jun 05, 2013 12.92 13.20 12.70 13.06 12,108 +0.15(+1.16%)
Jun 04, 2013 13.19 13.19 12.80 12.91 8,725 -0.24(-1.83%)
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.