Seabridge Gold (TSX: SEA )

24.26 -1.29 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.10 11.27 10.55 10.69 74,547 -0.42(-3.78%)
Oct 29, 2015 11.65 11.85 10.86 11.11 100,775 -0.73(-6.17%)
Oct 28, 2015 12.22 12.60 11.49 11.84 188,546 -0.18(-1.50%)
Oct 27, 2015 11.95 12.43 11.75 12.02 145,094 -0.06(-0.50%)
Oct 26, 2015 11.82 12.48 11.62 12.08 121,199 +0.37(+3.16%)
Oct 23, 2015 10.50 11.91 10.43 11.71 138,186 +1.29(+12.38%)
Oct 22, 2015 9.670 10.55 9.660 10.42 104,235 +0.82(+8.54%)
Oct 21, 2015 9.810 9.830 9.450 9.600 87,730 -0.28(-2.83%)
Oct 20, 2015 8.830 10.25 8.800 9.880 162,760 +1.14(+13.04%)
Oct 19, 2015 8.760 8.880 8.570 8.740 39,698 -0.16(-1.80%)
Oct 16, 2015 9.330 9.380 8.840 8.900 38,960 -0.41(-4.40%)
Oct 15, 2015 9.170 9.580 9.160 9.310 66,512 -0.07(-0.75%)
Oct 14, 2015 9.030 9.570 8.900 9.380 121,719 +0.54(+6.11%)
Oct 13, 2015 8.720 9.000 8.530 8.840 71,499 -0.06(-0.67%)
Oct 09, 2015 8.900 8.900 8.900 0 +0.26(+3.01%)
Oct 08, 2015 8.470 9.000 8.470 8.640 58,658 -0.31(-3.46%)
Oct 07, 2015 8.980 9.070 8.570 8.950 55,003 -0.03(-0.33%)
Oct 06, 2015 8.400 9.080 8.400 8.980 76,591 +0.71(+8.59%)
Oct 05, 2015 8.090 8.380 7.910 8.270 57,050 +0.23(+2.86%)
Oct 02, 2015 7.800 8.170 7.580 8.040 59,632 +0.55(+7.34%)
Oct 01, 2015 7.880 7.880 7.440 7.490 37,814 -0.27(-3.48%)
Sep 30, 2015 7.530 7.760 7.130 7.760 39,683 +0.22(+2.92%)
Sep 29, 2015 7.870 7.990 7.500 7.540 26,180 -0.16(-2.08%)
Sep 28, 2015 7.740 7.820 7.520 7.700 35,271 -0.17(-2.16%)
Sep 25, 2015 7.990 8.100 7.720 7.870 53,499 -0.26(-3.20%)
Sep 24, 2015 8.160 8.550 8.120 8.130 57,962 +0.24(+3.04%)
Sep 23, 2015 8.010 8.040 7.830 7.890 16,949 -0.09(-1.13%)
Sep 22, 2015 8.370 8.370 7.960 7.980 32,491 -0.52(-6.12%)
Sep 21, 2015 8.420 8.550 8.280 8.500 26,021 +0.01(+0.12%)
Sep 18, 2015 8.550 8.650 8.200 8.490 90,024 +0.10(+1.19%)
Sep 17, 2015 8.030 8.570 7.910 8.390 85,377 +0.33(+4.09%)
Sep 16, 2015 7.800 8.280 7.800 8.060 54,571 +0.34(+4.40%)
Sep 15, 2015 7.850 8.090 7.650 7.720 38,572 -0.18(-2.28%)
Sep 14, 2015 7.950 8.060 7.730 7.900 34,602 -0.08(-1.00%)
Sep 11, 2015 7.660 8.010 7.550 7.980 49,036 +0.16(+2.05%)
Sep 10, 2015 7.840 7.930 7.590 7.820 32,582 +0.25(+3.30%)
Sep 09, 2015 8.060 8.080 7.300 7.570 128,662 -0.62(-7.57%)
Sep 08, 2015 8.200 8.390 7.800 8.190 62,510 +0.31(+3.93%)
Sep 04, 2015 7.880 7.880 7.880 0 +0.08(+1.03%)
Sep 03, 2015 7.980 8.100 7.650 7.800 50,205 -0.20(-2.50%)
Sep 02, 2015 8.160 8.320 7.870 8.000 32,917 -0.22(-2.68%)
Sep 01, 2015 8.300 8.750 8.190 8.220 39,366 -0.26(-3.07%)
Aug 31, 2015 8.230 8.480 7.950 8.480 69,712 +0.21(+2.54%)
Aug 28, 2015 7.700 8.730 7.700 8.270 66,536 +0.62(+8.10%)
Aug 27, 2015 7.300 7.750 7.150 7.650 46,573 +0.27(+3.66%)
Aug 26, 2015 7.660 7.820 7.180 7.380 96,158 -0.88(-10.65%)
Aug 25, 2015 8.230 8.480 7.650 8.260 81,808 -0.02(-0.24%)
Aug 24, 2015 8.320 9.230 8.160 8.280 109,196 -0.47(-5.37%)
Aug 21, 2015 9.140 9.330 8.300 8.750 113,025 -0.17(-1.91%)
Aug 20, 2015 8.500 9.210 8.440 8.920 191,570 +0.76(+9.31%)
Aug 19, 2015 7.620 8.300 7.540 8.160 96,018 +0.68(+9.09%)
Aug 18, 2015 7.500 7.540 7.180 7.480 35,445 -0.02(-0.27%)
Aug 17, 2015 7.550 7.670 7.320 7.500 22,693 +0.16(+2.18%)
Aug 14, 2015 7.800 7.820 7.220 7.340 47,235 -0.12(-1.61%)
Aug 13, 2015 7.770 8.060 7.350 7.460 104,875 -0.54(-6.75%)
Aug 12, 2015 7.860 8.440 7.690 8.000 215,619 +0.44(+5.82%)
Aug 11, 2015 6.630 7.670 6.560 7.560 140,892 +1.07(+16.49%)
Aug 10, 2015 6.300 6.640 5.990 6.490 104,399 +0.56(+9.44%)
Aug 07, 2015 5.350 6.340 5.350 5.930 171,417 +0.87(+17.19%)
Aug 06, 2015 4.800 5.200 4.780 5.060 47,495 +0.17(+3.48%)
Aug 05, 2015 5.000 5.130 4.870 4.890 28,488 -0.04(-0.81%)
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.