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 (%)
Apr 30, 2024 21.26 21.57 20.62 20.62 129,014 -1.26(-5.76%)
Apr 29, 2024 21.74 21.99 21.52 21.88 156,537 +0.16(+0.74%)
Apr 26, 2024 21.60 21.72 21.10 21.72 142,842 +0.45(+2.12%)
Apr 25, 2024 20.67 21.39 20.61 21.27 149,602 +0.50(+2.41%)
Apr 24, 2024 20.02 21.04 20.02 20.77 106,603 +0.79(+3.95%)
Apr 23, 2024 19.44 20.37 19.39 19.98 127,693 +0.28(+1.42%)
Apr 22, 2024 20.32 20.40 19.66 19.70 137,166 -1.38(-6.55%)
Apr 19, 2024 20.64 21.21 20.64 21.08 85,328 +0.32(+1.54%)
Apr 18, 2024 21.44 21.65 20.72 20.76 112,767 -0.54(-2.54%)
Apr 17, 2024 21.28 21.70 21.14 21.30 95,814 +0.11(+0.52%)
Apr 16, 2024 20.81 21.41 20.34 21.19 202,389 +0.16(+0.76%)
Apr 15, 2024 21.56 21.57 20.88 21.03 58,071 -0.28(-1.31%)
Apr 12, 2024 22.62 23.00 21.19 21.31 133,843 -1.02(-4.57%)
Apr 11, 2024 22.04 22.33 21.82 22.33 50,934 +0.47(+2.15%)
Apr 10, 2024 21.30 22.24 21.18 21.86 53,036 +0.01(+0.05%)
Apr 09, 2024 21.94 22.07 21.55 21.85 51,370 +0.32(+1.49%)
Apr 08, 2024 22.28 22.30 21.35 21.53 62,548 -0.46(-2.09%)
Apr 05, 2024 21.90 22.42 21.71 21.99 59,766 +0.32(+1.48%)
Apr 04, 2024 22.49 22.49 21.57 21.67 86,595 -0.82(-3.65%)
Apr 03, 2024 22.12 22.58 21.80 22.49 93,171 +0.51(+2.32%)
Apr 02, 2024 21.85 22.00 21.50 21.98 73,078 +0.46(+2.14%)
Apr 01, 2024 20.96 21.54 20.58 21.52 131,653 +1.04(+5.08%)
Mar 28, 2024 20.48 0 +1.73(+9.23%)
Mar 27, 2024 18.23 18.82 18.10 18.75 53,376 +0.90(+5.04%)
Mar 26, 2024 18.18 18.25 17.83 17.85 36,208 -0.02(-0.11%)
Mar 25, 2024 18.17 18.39 17.80 17.87 18,726 -0.08(-0.45%)
Mar 22, 2024 17.98 18.22 17.92 17.95 38,469 -0.07(-0.39%)
Mar 21, 2024 18.51 18.68 17.96 18.02 24,948 -0.10(-0.55%)
Mar 20, 2024 17.23 18.30 17.23 18.12 47,100 +0.87(+5.04%)
Mar 19, 2024 17.57 17.81 17.17 17.25 29,555 -0.40(-2.27%)
Mar 18, 2024 18.07 18.26 17.62 17.65 45,632 -0.53(-2.92%)
Mar 15, 2024 18.09 18.31 17.94 18.18 90,093 +0.15(+0.83%)
Mar 14, 2024 18.16 18.28 17.88 18.03 32,149 -0.32(-1.74%)
Mar 13, 2024 18.11 18.52 18.11 18.35 33,005 +0.18(+0.99%)
Mar 12, 2024 18.28 18.38 18.00 18.17 54,698 -0.34(-1.84%)
Mar 11, 2024 18.28 18.71 18.23 18.51 32,067 +0.16(+0.87%)
Mar 08, 2024 18.71 18.99 18.30 18.35 93,084 -0.12(-0.65%)
Mar 07, 2024 17.88 18.47 17.73 18.47 52,224 +0.91(+5.18%)
Mar 06, 2024 17.02 17.73 17.02 17.56 47,331 +0.56(+3.29%)
Mar 05, 2024 17.20 17.28 16.82 17.00 72,866 +0.13(+0.77%)
Mar 04, 2024 16.20 16.89 16.04 16.87 80,914 +0.96(+6.03%)
Mar 01, 2024 15.66 16.01 15.35 15.91 33,512 +0.53(+3.45%)
Feb 29, 2024 15.43 15.60 15.26 15.38 57,999 +0.24(+1.59%)
Feb 28, 2024 15.70 15.70 15.09 15.14 26,776 -0.68(-4.30%)
Feb 27, 2024 15.79 15.99 15.76 15.82 27,409 +0.03(+0.19%)
Feb 26, 2024 15.80 15.82 15.50 15.79 26,465 -0.08(-0.50%)
Feb 23, 2024 15.70 15.91 15.54 15.87 69,959 +0.29(+1.86%)
Feb 22, 2024 15.83 15.90 15.51 15.58 36,844 -0.36(-2.26%)
Feb 21, 2024 15.69 15.98 15.64 15.94 51,815 +0.24(+1.53%)
Feb 20, 2024 15.29 15.70 15.25 15.70 71,216 +0.61(+4.04%)
Feb 16, 2024 15.09 0 -0.09(-0.59%)
Feb 15, 2024 13.63 15.27 13.51 15.18 168,200 +2.43(+19.06%)
Feb 14, 2024 12.82 12.83 12.62 12.75 32,748 -0.04(-0.31%)
Feb 13, 2024 13.50 13.50 12.75 12.79 71,096 -0.74(-5.47%)
Feb 12, 2024 13.30 13.62 13.26 13.53 17,235 +0.17(+1.27%)
Feb 09, 2024 13.43 13.56 13.31 13.36 32,674 -0.11(-0.82%)
Feb 08, 2024 13.74 13.80 13.47 13.47 37,682 -0.31(-2.25%)
Feb 07, 2024 14.03 14.04 13.76 13.78 27,166 -0.26(-1.85%)
Feb 06, 2024 14.09 14.12 13.95 14.04 29,788 -0.05(-0.35%)
Feb 05, 2024 14.03 14.14 13.77 14.09 44,733 -0.12(-0.84%)
Feb 02, 2024 14.48 14.48 14.01 14.21 49,303 -0.47(-3.20%)
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.