Seabridge Gold (NY: SA )

14.76 +0.37 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.150 8.150 8.150 0 -0.20(-2.40%)
Dec 29, 2016 8.200 8.690 8.200 8.350 1,231,691 +0.25(+3.09%)
Dec 28, 2016 8.000 8.245 7.900 8.100 381,521 -0.05(-0.61%)
Dec 27, 2016 7.650 8.250 7.600 8.150 770,093 +0.60(+7.95%)
Dec 23, 2016 7.550 7.550 7.550 0 +0.10(+1.34%)
Dec 22, 2016 7.600 7.800 7.400 7.450 565,884 -0.20(-2.61%)
Dec 21, 2016 7.900 7.940 7.600 7.650 475,500 -0.15(-1.92%)
Dec 20, 2016 7.600 7.900 7.450 7.800 628,600 +0.00(+0.00%)
Dec 19, 2016 7.700 8.050 7.600 7.800 913,637 +0.10(+1.30%)
Dec 16, 2016 8.300 8.350 7.700 7.700 3,606,316 -0.50(-6.10%)
Dec 15, 2016 8.650 8.850 8.100 8.200 1,160,034 -0.75(-8.38%)
Dec 14, 2016 9.650 9.736 8.950 8.950 780,526 -0.65(-6.77%)
Dec 13, 2016 9.500 9.600 9.300 9.600 456,008 +0.10(+1.05%)
Dec 12, 2016 9.450 9.650 9.350 9.500 705,644 +0.05(+0.53%)
Dec 09, 2016 9.950 10.05 9.350 9.450 602,785 -0.55(-5.50%)
Dec 08, 2016 10.25 10.35 9.850 10.00 496,995 -0.25(-2.44%)
Dec 07, 2016 10.20 10.38 10.05 10.25 346,515 +0.20(+1.99%)
Dec 06, 2016 10.35 10.60 10.00 10.05 561,122 -0.30(-2.90%)
Dec 05, 2016 9.950 10.50 9.850 10.35 497,614 +0.25(+2.48%)
Dec 02, 2016 9.700 10.28 9.700 10.10 597,081 +0.35(+3.59%)
Dec 01, 2016 9.250 10.00 9.150 9.750 811,434 +0.45(+4.84%)
Nov 30, 2016 9.500 9.600 9.225 9.300 547,670 -0.25(-2.62%)
Nov 29, 2016 9.300 9.750 9.250 9.550 327,366 +0.00(+0.00%)
Nov 28, 2016 9.300 9.650 9.250 9.550 506,269 +0.35(+3.80%)
Nov 25, 2016 9.300 9.500 9.190 9.200 403,418 -0.10(-1.08%)
Nov 23, 2016 9.300 9.300 9.300 0 -0.35(-3.63%)
Nov 22, 2016 9.400 9.750 9.200 9.650 788,918 +0.30(+3.21%)
Nov 21, 2016 9.250 9.455 9.175 9.350 673,959 +0.10(+1.08%)
Nov 18, 2016 9.100 9.350 9.100 9.250 875,507 -0.05(-0.54%)
Nov 17, 2016 9.400 9.575 9.160 9.300 893,147 +0.05(+0.54%)
Nov 16, 2016 9.550 9.650 9.200 9.250 757,412 -0.35(-3.65%)
Nov 15, 2016 9.150 9.650 9.100 9.600 465,211 +0.50(+5.49%)
Nov 14, 2016 9.000 9.450 8.600 9.100 815,983 -0.05(-0.55%)
Nov 11, 2016 10.00 10.15 9.000 9.150 1,187,542 -0.90(-8.96%)
Nov 10, 2016 10.90 10.90 9.950 10.05 809,770 -0.65(-6.07%)
Nov 09, 2016 11.20 11.20 10.30 10.70 893,728 +0.10(+0.94%)
Nov 08, 2016 10.70 10.95 10.30 10.60 637,093 -0.10(-0.93%)
Nov 07, 2016 11.05 11.15 10.55 10.70 715,923 -0.65(-5.73%)
Nov 04, 2016 11.65 11.75 11.15 11.35 453,768 -0.20(-1.73%)
Nov 03, 2016 11.25 11.65 11.15 11.55 367,306 +0.25(+2.21%)
Nov 02, 2016 11.40 12.05 11.10 11.30 1,184,744 +0.10(+0.89%)
Nov 01, 2016 11.15 11.40 11.06 11.20 373,793 +0.25(+2.28%)
Oct 31, 2016 10.75 10.96 10.50 10.95 344,192 +0.20(+1.86%)
Oct 28, 2016 10.55 11.00 10.50 10.75 359,538 +0.20(+1.90%)
Oct 27, 2016 10.95 11.02 10.55 10.55 280,933 -0.35(-3.21%)
Oct 26, 2016 11.15 11.35 10.75 10.90 345,399 -0.30(-2.68%)
Oct 25, 2016 11.05 11.35 11.05 11.20 365,753 +0.20(+1.82%)
Oct 24, 2016 11.35 11.40 10.90 11.00 481,906 -0.25(-2.22%)
Oct 21, 2016 11.35 11.35 11.17 11.25 262,752 -0.12(-1.06%)
Oct 20, 2016 11.33 11.45 11.09 11.37 318,135 +0.06(+0.53%)
Oct 19, 2016 11.44 11.59 11.21 11.31 723,620 +0.12(+1.07%)
Oct 18, 2016 11.04 11.25 10.81 11.19 579,226 +0.35(+3.23%)
Oct 17, 2016 10.64 10.94 10.62 10.84 363,200 +0.23(+2.17%)
Oct 14, 2016 10.52 10.89 10.45 10.61 544,807 -0.03(-0.28%)
Oct 13, 2016 10.73 11.08 10.50 10.64 517,937 -0.08(-0.75%)
Oct 12, 2016 10.52 10.86 10.48 10.72 454,977 +0.24(+2.29%)
Oct 11, 2016 10.28 10.53 10.17 10.48 649,254 +0.06(+0.58%)
Oct 10, 2016 10.28 10.49 10.26 10.42 418,381 +0.16(+1.56%)
Oct 07, 2016 10.39 10.67 10.00 10.26 623,475 +0.11(+1.08%)
Oct 06, 2016 10.00 10.29 9.920 10.15 576,977 -0.17(-1.65%)
Oct 05, 2016 10.51 10.57 9.920 10.32 868,406 -0.03(-0.29%)
Oct 04, 2016 10.54 10.62 10.15 10.35 1,318,115 -0.62(-5.65%)
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.