FinancialContent is the trusted provider of stock market information to the media industry.
Seabridge Gold Inc (TSX: SEA)
16.09 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 13, 2019 16.35 16.48 16.04 16.09 59,197 -0.15(-0.92%)
Nov 12, 2019 15.90 16.25 15.67 16.24 52,250 +0.23(+1.44%)
Nov 11, 2019 16.05 16.21 15.88 16.01 38,459 -0.05(-0.31%)
Nov 08, 2019 15.93 16.25 15.81 16.06 48,951 +0.07(+0.44%)
Nov 07, 2019 16.17 16.39 15.70 15.99 68,440 -0.43(-2.62%)
Nov 06, 2019 16.39 16.60 16.32 16.42 66,162 +0.10(+0.61%)
Nov 05, 2019 16.22 16.42 16.04 16.32 90,911 -0.23(-1.39%)
Nov 04, 2019 16.89 16.89 16.50 16.55 37,722 -0.32(-1.90%)
Nov 01, 2019 16.94 17.03 16.68 16.87 50,981 -0.10(-0.59%)
Oct 31, 2019 16.82 17.14 16.59 16.97 88,206 +0.38(+2.29%)
Oct 30, 2019 16.38 16.61 16.22 16.59 62,165 +0.23(+1.41%)
Oct 29, 2019 15.90 16.49 15.81 16.36 54,996 +0.33(+2.06%)
Oct 28, 2019 16.31 16.37 15.89 16.03 37,972 -0.35(-2.14%)
Oct 25, 2019 16.89 16.95 16.19 16.38 99,209 -0.08(-0.49%)
Oct 24, 2019 15.74 16.46 15.74 16.46 90,539 +0.77(+4.91%)
Oct 23, 2019 15.74 15.91 15.60 15.69 63,095 +0.05(+0.32%)
Oct 22, 2019 15.64 15.87 15.45 15.64 73,628 -0.07(-0.45%)
Oct 21, 2019 16.49 16.51 15.61 15.71 102,851 -0.74(-4.50%)
Oct 18, 2019 16.39 16.73 16.20 16.45 90,339 +0.07(+0.43%)
Oct 17, 2019 15.97 16.43 15.97 16.38 53,296 +0.41(+2.57%)
Oct 16, 2019 15.93 16.04 15.65 15.97 75,400 +0.28(+1.78%)
Oct 15, 2019 16.39 16.39 15.64 15.69 98,527 -0.55(-3.39%)
Oct 11, 2019 16.24 16.24 16.24 0 -0.96(-5.58%)
Oct 10, 2019 17.14 17.25 16.78 17.20 59,841 +0.06(+0.35%)
Oct 09, 2019 17.57 17.57 17.06 17.14 60,054 -0.36(-2.06%)
Oct 08, 2019 17.01 17.55 16.87 17.50 103,513 +0.75(+4.48%)
Oct 07, 2019 16.75 16.98 16.70 16.75 55,436 -0.24(-1.41%)
Oct 04, 2019 16.94 17.09 16.67 16.99 72,557 -0.02(-0.12%)
Oct 03, 2019 17.04 17.34 16.88 17.01 67,823 +0.00(+0.00%)
Oct 02, 2019 16.91 17.31 16.79 17.01 91,856 +0.34(+2.04%)
Oct 01, 2019 16.72 17.12 16.35 16.67 122,194 -0.06(-0.36%)
Sep 30, 2019 17.39 17.50 16.57 16.73 105,815 -0.76(-4.35%)
Sep 27, 2019 17.50 17.79 17.24 17.49 87,204 -0.34(-1.91%)
Sep 26, 2019 18.20 18.61 17.82 17.83 83,156 -0.46(-2.52%)
Sep 25, 2019 19.38 19.38 18.22 18.29 98,533 -1.16(-5.96%)
Sep 24, 2019 19.23 19.52 18.85 19.45 86,469 +0.11(+0.57%)
Sep 23, 2019 19.27 19.41 18.98 19.34 109,341 +0.34(+1.79%)
Sep 20, 2019 18.59 19.19 18.59 19.00 1,573,108 +0.39(+2.10%)
Sep 19, 2019 18.37 18.66 18.15 18.61 180,977 +0.39(+2.14%)
Sep 18, 2019 18.68 18.79 17.87 18.22 215,277 -0.50(-2.67%)
Sep 17, 2019 18.25 18.78 18.25 18.72 219,028 +0.52(+2.86%)
Sep 16, 2019 18.16 18.33 17.65 18.20 238,131 +0.48(+2.71%)
Sep 13, 2019 17.85 18.26 17.70 17.72 85,101 -0.11(-0.62%)
Sep 12, 2019 18.68 19.37 17.81 17.83 118,526 -0.40(-2.19%)
Sep 11, 2019 17.83 18.64 17.83 18.23 102,484 +0.42(+2.36%)
Sep 10, 2019 18.22 18.43 17.77 17.81 157,460 -0.45(-2.46%)
Sep 09, 2019 18.95 19.00 17.98 18.26 106,206 -0.62(-3.28%)
Sep 06, 2019 19.55 19.98 18.86 18.88 75,932 -0.64(-3.28%)
Sep 05, 2019 21.06 21.06 19.47 19.52 133,193 -2.03(-9.42%)
Sep 04, 2019 21.65 21.98 21.22 21.55 109,923 -0.14(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.