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 31, 2016 14.38 14.69 14.10 14.64 40,324 +0.28(+1.95%)
Oct 28, 2016 14.09 14.73 14.05 14.36 81,916 +0.23(+1.63%)
Oct 27, 2016 14.61 14.61 14.13 14.13 49,536 -0.44(-3.02%)
Oct 26, 2016 14.91 15.15 14.40 14.57 47,374 -0.35(-2.35%)
Oct 25, 2016 14.86 15.13 14.74 14.92 62,318 +0.21(+1.43%)
Oct 24, 2016 15.07 15.20 14.52 14.71 76,354 -0.25(-1.67%)
Oct 21, 2016 15.10 15.10 14.89 14.96 69,891 -0.03(-0.20%)
Oct 20, 2016 14.84 15.09 14.66 14.99 76,770 +0.15(+1.01%)
Oct 19, 2016 14.90 15.19 14.64 14.84 119,229 +0.18(+1.23%)
Oct 18, 2016 14.46 14.74 14.21 14.66 97,525 +0.44(+3.09%)
Oct 17, 2016 13.90 14.37 13.90 14.22 49,731 +0.29(+2.08%)
Oct 14, 2016 13.99 14.29 13.77 13.93 41,487 -0.15(-1.07%)
Oct 13, 2016 14.30 14.62 13.90 14.08 56,672 -0.12(-0.85%)
Oct 12, 2016 13.89 14.36 13.89 14.20 58,579 +0.34(+2.45%)
Oct 11, 2016 13.77 13.95 13.47 13.86 140,363 +0.25(+1.84%)
Oct 07, 2016 13.61 13.61 13.61 0 +0.18(+1.34%)
Oct 06, 2016 13.15 13.57 13.10 13.43 109,520 -0.16(-1.18%)
Oct 05, 2016 13.91 13.91 13.08 13.59 140,404 -0.11(-0.80%)
Oct 04, 2016 13.89 13.97 13.42 13.70 194,225 -0.69(-4.79%)
Oct 03, 2016 14.42 14.56 14.22 14.39 47,350 -0.08(-0.55%)
Sep 30, 2016 14.96 15.03 14.39 14.47 46,681 -0.24(-1.63%)
Sep 29, 2016 14.58 14.84 14.32 14.71 49,132 -0.01(-0.07%)
Sep 28, 2016 14.56 15.00 14.11 14.72 67,421 +0.19(+1.31%)
Sep 27, 2016 14.34 14.59 14.05 14.53 56,220 +0.08(+0.55%)
Sep 26, 2016 14.71 14.96 14.42 14.45 36,424 -0.30(-2.03%)
Sep 23, 2016 15.33 15.41 14.60 14.75 58,906 -0.58(-3.78%)
Sep 22, 2016 15.72 15.72 15.22 15.33 98,098 -0.04(-0.26%)
Sep 21, 2016 14.52 15.43 14.46 15.37 66,782 +0.99(+6.88%)
Sep 20, 2016 14.35 14.39 14.15 14.38 60,267 +0.00(+0.00%)
Sep 19, 2016 14.71 14.88 14.18 14.38 94,107 -0.19(-1.30%)
Sep 16, 2016 14.47 14.66 14.31 14.57 154,844 -0.09(-0.61%)
Sep 15, 2016 14.80 14.91 14.43 14.66 105,670 -0.05(-0.34%)
Sep 14, 2016 15.05 15.43 14.57 14.71 94,128 -0.22(-1.47%)
Sep 13, 2016 15.38 15.38 14.71 14.93 95,445 -0.50(-3.24%)
Sep 12, 2016 14.34 15.59 14.34 15.43 154,817 +0.86(+5.90%)
Sep 09, 2016 15.52 15.61 14.52 14.57 96,110 -1.19(-7.55%)
Sep 08, 2016 16.08 16.22 15.59 15.76 73,365 -0.33(-2.05%)
Sep 07, 2016 15.83 16.09 15.29 16.09 109,901 +0.25(+1.58%)
Sep 06, 2016 15.56 15.84 15.18 15.84 104,638 +0.62(+4.07%)
Sep 02, 2016 15.22 15.22 15.22 0 +0.66(+4.53%)
Sep 01, 2016 13.85 14.56 13.81 14.56 97,159 +0.74(+5.35%)
Aug 31, 2016 14.05 14.20 13.70 13.82 133,248 -0.23(-1.64%)
Aug 30, 2016 14.46 14.46 13.90 14.05 187,427 -0.43(-2.97%)
Aug 29, 2016 14.25 14.64 14.25 14.48 40,185 +0.08(+0.56%)
Aug 26, 2016 14.68 14.98 14.20 14.40 118,153 +0.07(+0.49%)
Aug 25, 2016 14.00 14.47 13.63 14.33 132,006 +0.27(+1.92%)
Aug 24, 2016 15.53 15.53 14.03 14.06 162,439 -1.52(-9.76%)
Aug 23, 2016 16.41 16.60 15.55 15.58 66,191 -0.82(-5.00%)
Aug 22, 2016 16.60 16.60 16.20 16.40 47,713 -0.24(-1.44%)
Aug 19, 2016 16.84 17.11 16.63 16.64 56,230 -0.48(-2.80%)
Aug 18, 2016 16.98 17.24 16.81 17.12 77,453 +0.18(+1.06%)
Aug 17, 2016 16.85 16.99 16.50 16.94 100,964 -0.01(-0.06%)
Aug 16, 2016 17.00 17.12 16.69 16.95 75,448 +0.00(+0.00%)
Aug 15, 2016 17.33 17.33 16.79 16.95 67,663 -0.06(-0.35%)
Aug 12, 2016 17.55 17.55 16.82 17.01 72,152 -0.13(-0.76%)
Aug 11, 2016 17.52 17.73 17.04 17.14 90,870 -0.47(-2.67%)
Aug 10, 2016 17.65 17.88 17.14 17.61 70,636 +0.34(+1.97%)
Aug 09, 2016 17.21 17.48 17.19 17.27 75,994 +0.00(+0.00%)
Aug 08, 2016 17.45 17.70 17.23 17.27 59,427 -0.13(-0.75%)
Aug 05, 2016 17.33 17.66 17.07 17.40 75,072 -0.27(-1.53%)
Aug 04, 2016 17.52 17.87 17.43 17.67 62,536 +0.29(+1.67%)
Aug 03, 2016 17.62 17.62 17.16 17.38 59,637 -0.23(-1.31%)
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.