Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seabridge Gold (TSX: SEA )

20.32 -0.33 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 14.32 14.57 14.32 14.51 145,714 +0.21(+1.47%)
May 30, 2018 14.76 14.88 14.28 14.30 61,355 -0.44(-2.99%)
May 29, 2018 14.94 15.30 14.74 14.74 79,798 -0.27(-1.80%)
May 28, 2018 14.78 15.06 14.78 15.01 13,072 -0.04(-0.27%)
May 25, 2018 14.17 15.11 14.17 15.05 106,111 +0.86(+6.06%)
May 24, 2018 13.57 14.19 13.55 14.19 92,276 +0.71(+5.27%)
May 23, 2018 13.22 13.64 13.22 13.48 54,634 +0.29(+2.20%)
May 22, 2018 13.39 13.51 13.19 13.19 60,851 -0.34(-2.51%)
May 18, 2018 13.53 13.53 13.53 0 +0.27(+2.04%)
May 17, 2018 13.29 13.36 13.22 13.26 20,800 -0.05(-0.38%)
May 16, 2018 13.76 13.79 13.27 13.31 92,113 -0.47(-3.41%)
May 15, 2018 13.40 13.96 13.40 13.78 67,147 +0.08(+0.58%)
May 14, 2018 14.01 14.01 13.67 13.70 31,361 -0.30(-2.14%)
May 11, 2018 13.91 14.01 13.79 14.00 17,769 +0.08(+0.57%)
May 10, 2018 13.63 13.92 13.62 13.92 52,827 +0.36(+2.65%)
May 09, 2018 13.72 13.72 13.41 13.56 65,170 -0.18(-1.31%)
May 08, 2018 13.61 13.79 13.58 13.74 36,002 +0.14(+1.03%)
May 07, 2018 13.69 13.79 13.60 13.60 24,509 -0.08(-0.58%)
May 04, 2018 13.64 13.84 13.59 13.68 29,949 +0.07(+0.51%)
May 03, 2018 14.00 14.00 13.56 13.61 43,429 -0.24(-1.73%)
May 02, 2018 13.50 14.04 13.50 13.85 78,359 +0.39(+2.90%)
May 01, 2018 13.38 13.56 13.29 13.46 60,798 +0.02(+0.15%)
Apr 30, 2018 13.36 13.59 13.32 13.44 55,084 -0.10(-0.74%)
Apr 27, 2018 13.63 13.67 13.36 13.54 15,989 -0.10(-0.73%)
Apr 26, 2018 13.40 13.64 13.32 13.64 25,028 +0.26(+1.94%)
Apr 25, 2018 13.33 13.49 13.19 13.38 23,030 -0.09(-0.67%)
Apr 24, 2018 13.15 13.49 13.15 13.47 48,551 +0.34(+2.59%)
Apr 23, 2018 13.40 13.40 13.12 13.13 42,222 -0.31(-2.31%)
Apr 20, 2018 13.24 13.49 13.24 13.44 34,688 +0.17(+1.28%)
Apr 19, 2018 13.35 13.46 12.94 13.27 93,276 -0.10(-0.75%)
Apr 18, 2018 13.50 13.67 13.32 13.37 51,530 -0.07(-0.52%)
Apr 17, 2018 13.03 13.49 12.94 13.44 53,122 +0.38(+2.91%)
Apr 16, 2018 13.50 13.53 12.89 13.06 125,436 -0.44(-3.26%)
Apr 13, 2018 13.52 13.93 13.45 13.50 58,577 +0.10(+0.75%)
Apr 12, 2018 13.61 13.70 13.40 13.40 82,765 -0.29(-2.12%)
Apr 11, 2018 13.60 13.79 13.38 13.69 116,075 +0.19(+1.41%)
Apr 10, 2018 13.92 13.92 13.44 13.50 55,158 -0.37(-2.67%)
Apr 09, 2018 13.85 13.93 13.66 13.87 40,954 +0.05(+0.36%)
Apr 06, 2018 13.82 63,634 +0.26(+1.92%)
Apr 05, 2018 13.54 13.73 13.48 13.56 33,477 -0.08(-0.59%)
Apr 04, 2018 14.27 14.27 13.60 13.64 27,567 -0.44(-3.12%)
Apr 03, 2018 14.51 14.51 14.03 14.08 88,825 -0.50(-3.43%)
Apr 02, 2018 14.05 14.72 13.89 14.58 51,865 +0.60(+4.29%)
Mar 29, 2018 13.98 13.98 13.98 0 +0.27(+1.97%)
Mar 28, 2018 14.29 14.29 13.67 13.71 45,306 -0.62(-4.33%)
Mar 27, 2018 14.42 14.47 14.22 14.33 97,216 -0.21(-1.44%)
Mar 26, 2018 14.57 14.81 14.51 14.54 45,526 +0.02(+0.14%)
Mar 23, 2018 14.46 14.65 14.24 14.52 85,675 +0.14(+0.97%)
Mar 22, 2018 14.28 14.70 14.22 14.38 74,813 +0.08(+0.56%)
Mar 21, 2018 14.21 14.38 13.94 14.30 113,913 +0.15(+1.06%)
Mar 20, 2018 13.92 14.22 13.65 14.15 186,309 +0.10(+0.71%)
Mar 19, 2018 13.87 14.12 13.73 14.05 79,064 +0.23(+1.66%)
Mar 16, 2018 13.74 14.00 13.68 13.82 50,169 +0.06(+0.44%)
Mar 15, 2018 13.80 13.89 13.64 13.76 50,526 -0.10(-0.72%)
Mar 14, 2018 13.74 14.04 13.71 13.86 56,204 +0.12(+0.87%)
Mar 13, 2018 13.48 13.89 13.47 13.74 45,009 +0.32(+2.38%)
Mar 12, 2018 13.84 13.84 13.34 13.42 123,963 -0.45(-3.24%)
Mar 09, 2018 13.93 14.19 13.84 13.87 48,712 -0.14(-1.00%)
Mar 08, 2018 13.97 14.13 13.80 14.01 48,613 +0.08(+0.57%)
Mar 07, 2018 14.11 14.25 13.93 13.93 47,215 -0.32(-2.25%)
Mar 06, 2018 14.31 14.62 14.17 14.25 112,291 +0.11(+0.78%)
Mar 05, 2018 14.30 14.59 14.12 14.14 57,483 -0.24(-1.67%)
Mar 02, 2018 14.33 14.57 14.26 14.38 77,585 +0.16(+1.13%)
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.