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, 2023 15.50 15.87 15.17 15.17 65,395 -0.37(-2.38%)
Oct 30, 2023 15.30 15.69 15.11 15.54 60,273 +0.28(+1.83%)
Oct 27, 2023 14.88 15.28 14.59 15.26 40,963 +0.44(+2.97%)
Oct 26, 2023 15.07 15.07 14.34 14.82 51,578 -0.25(-1.66%)
Oct 25, 2023 15.50 15.69 15.07 15.07 15,983 -0.36(-2.33%)
Oct 24, 2023 15.29 15.49 15.29 15.43 25,221 +0.02(+0.13%)
Oct 23, 2023 15.79 15.79 15.10 15.41 30,842 -0.47(-2.96%)
Oct 20, 2023 15.75 16.39 15.75 15.88 39,905 +0.13(+0.83%)
Oct 19, 2023 15.78 15.78 15.46 15.75 23,897 -0.03(-0.19%)
Oct 18, 2023 16.01 16.36 15.77 15.78 39,333 -0.06(-0.38%)
Oct 17, 2023 15.62 15.87 15.62 15.84 21,718 +0.30(+1.93%)
Oct 16, 2023 15.60 15.98 15.53 15.54 29,904 -0.09(-0.58%)
Oct 13, 2023 15.24 15.77 15.19 15.63 53,223 +0.86(+5.82%)
Oct 12, 2023 15.20 15.20 14.74 14.77 31,512 -0.40(-2.64%)
Oct 11, 2023 15.05 15.17 14.83 15.17 41,576 +0.36(+2.43%)
Oct 10, 2023 14.60 14.88 14.40 14.81 72,423 +0.72(+5.11%)
Oct 06, 2023 14.09 0 +0.26(+1.88%)
Oct 05, 2023 13.44 13.87 13.42 13.83 24,739 +0.30(+2.22%)
Oct 04, 2023 13.70 13.83 13.48 13.53 21,394 -0.15(-1.10%)
Oct 03, 2023 13.49 13.82 13.34 13.68 37,457 +0.08(+0.59%)
Oct 02, 2023 14.13 14.13 13.53 13.60 67,873 -0.68(-4.76%)
Sep 29, 2023 14.76 14.88 14.15 14.28 82,933 -0.37(-2.53%)
Sep 28, 2023 14.62 14.66 14.39 14.65 93,204 +0.06(+0.41%)
Sep 27, 2023 14.88 14.99 14.43 14.59 62,078 -0.27(-1.82%)
Sep 26, 2023 15.19 15.19 14.81 14.86 48,437 -0.31(-2.04%)
Sep 25, 2023 14.95 15.20 15.02 15.17 39,618 +0.17(+1.13%)
Sep 22, 2023 15.21 15.49 14.97 15.00 27,443 -0.17(-1.12%)
Sep 21, 2023 15.46 15.46 15.01 15.17 36,743 -0.51(-3.25%)
Sep 20, 2023 15.50 16.04 15.50 15.68 87,097 +0.27(+1.75%)
Sep 19, 2023 16.04 16.07 15.40 15.41 43,639 -0.65(-4.05%)
Sep 18, 2023 15.07 16.17 15.07 16.06 71,996 +0.97(+6.43%)
Sep 15, 2023 15.07 15.39 15.03 15.09 211,719 +0.20(+1.34%)
Sep 14, 2023 14.78 15.11 14.74 14.89 51,452 +0.15(+1.02%)
Sep 13, 2023 14.87 14.92 14.74 14.74 31,996 -0.12(-0.81%)
Sep 12, 2023 14.78 15.04 14.77 14.86 34,887 -0.05(-0.34%)
Sep 11, 2023 15.06 15.28 14.87 14.91 15,160 +0.11(+0.74%)
Sep 08, 2023 15.00 15.10 14.76 14.80 27,541 -0.21(-1.40%)
Sep 07, 2023 15.15 15.17 15.01 15.01 20,829 -0.27(-1.77%)
Sep 06, 2023 15.10 15.39 15.00 15.28 44,922 +0.14(+0.92%)
Sep 05, 2023 15.50 15.65 15.12 15.14 64,829 -0.55(-3.51%)
Sep 01, 2023 15.69 0 -0.17(-1.07%)
Aug 31, 2023 16.09 16.15 15.80 15.86 55,014 -0.21(-1.31%)
Aug 30, 2023 16.43 16.60 15.98 16.07 34,030 -0.33(-2.01%)
Aug 29, 2023 16.20 16.56 16.20 16.40 49,500 +0.15(+0.92%)
Aug 28, 2023 15.55 16.36 15.51 16.25 43,744 +0.73(+4.70%)
Aug 25, 2023 15.83 15.87 15.38 15.52 22,543 -0.37(-2.33%)
Aug 24, 2023 15.89 16.20 15.75 15.89 124,785 -0.09(-0.56%)
Aug 23, 2023 15.96 16.31 15.84 15.98 42,055 +0.30(+1.91%)
Aug 22, 2023 15.31 15.68 15.25 15.68 28,840 +0.39(+2.55%)
Aug 21, 2023 15.35 15.44 15.11 15.29 25,862 -0.05(-0.33%)
Aug 18, 2023 15.19 15.39 15.13 15.34 31,938 +0.12(+0.79%)
Aug 17, 2023 15.29 15.33 15.16 15.22 19,988 -0.03(-0.20%)
Aug 16, 2023 15.25 15.49 15.20 15.25 40,918 -0.06(-0.39%)
Aug 15, 2023 15.65 15.78 15.31 15.31 37,028 -0.41(-2.61%)
Aug 14, 2023 15.85 15.85 15.57 15.72 22,018 -0.29(-1.81%)
Aug 11, 2023 15.72 16.01 15.71 16.01 24,348 +0.16(+1.01%)
Aug 10, 2023 15.89 15.93 15.44 15.85 20,712 +0.00(+0.00%)
Aug 09, 2023 15.78 15.95 15.60 15.85 26,828 -0.14(-0.88%)
Aug 08, 2023 15.96 16.04 15.85 15.99 24,158 -0.12(-0.74%)
Aug 04, 2023 16.11 0 +0.28(+1.77%)
Aug 03, 2023 16.27 16.32 15.83 15.83 25,741 -0.29(-1.80%)
Aug 02, 2023 16.51 16.51 15.92 16.12 139,191 -0.33(-2.01%)
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.