Seabridge Gold (NY: SA )

15.12 +1.30 (+9.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.69 16.71 16.03 16.30 92,100 -0.23(-1.39%)
Apr 27, 2007 16.20 16.60 16.20 16.53 130,700 +0.39(+2.42%)
Apr 26, 2007 16.60 16.62 15.91 16.14 223,631 -0.76(-4.50%)
Apr 25, 2007 16.66 17.00 16.66 16.90 103,800 +0.17(+1.02%)
Apr 24, 2007 17.66 17.66 16.70 16.73 248,600 -0.94(-5.34%)
Apr 23, 2007 17.69 17.83 17.40 17.67 114,500 +0.03(+0.19%)
Apr 20, 2007 17.79 17.99 17.40 17.64 172,000 +0.44(+2.56%)
Apr 19, 2007 17.52 17.61 17.20 17.20 227,300 -0.60(-3.37%)
Apr 18, 2007 17.85 17.99 17.58 17.80 111,500 +0.11(+0.62%)
Apr 17, 2007 17.96 18.19 17.53 17.69 259,400 -0.50(-2.75%)
Apr 16, 2007 17.93 18.46 17.65 18.19 442,100 +0.41(+2.31%)
Apr 13, 2007 16.99 18.13 16.86 17.78 552,500 +1.14(+6.85%)
Apr 12, 2007 15.63 16.69 15.27 16.64 365,300 +1.13(+7.29%)
Apr 11, 2007 15.70 15.84 15.28 15.51 177,900 -0.10(-0.64%)
Apr 10, 2007 15.95 16.00 15.61 15.61 159,500 +0.04(+0.26%)
Apr 09, 2007 15.44 15.80 15.31 15.57 359,900 +0.26(+1.70%)
Apr 05, 2007 15.20 15.50 15.17 15.31 152,300 +0.24(+1.59%)
Apr 04, 2007 14.50 15.07 14.50 15.07 197,300 +0.67(+4.65%)
Apr 03, 2007 14.60 14.87 14.36 14.40 156,900 -0.14(-0.96%)
Apr 02, 2007 14.38 14.65 14.31 14.54 97,000 -0.06(-0.41%)
Mar 30, 2007 14.79 14.89 14.47 14.60 52,400 -0.03(-0.21%)
Mar 29, 2007 14.86 14.86 14.50 14.63 77,200 -0.10(-0.68%)
Mar 28, 2007 15.00 15.08 14.50 14.73 158,900 -0.10(-0.67%)
Mar 27, 2007 15.00 15.15 14.80 14.83 79,000 -0.16(-1.07%)
Mar 26, 2007 14.85 15.07 14.84 14.99 57,100 +0.19(+1.28%)
Mar 23, 2007 14.99 14.99 14.80 14.80 64,900 -0.18(-1.20%)
Mar 22, 2007 14.98 14.99 14.77 14.98 79,000 +0.04(+0.27%)
Mar 21, 2007 14.59 14.94 14.36 14.94 131,600 +0.45(+3.11%)
Mar 20, 2007 14.59 14.70 14.41 14.49 125,800 +0.04(+0.28%)
Mar 19, 2007 14.83 14.90 14.45 14.45 105,500 -0.27(-1.83%)
Mar 16, 2007 14.84 15.30 14.52 14.72 167,700 +0.11(+0.75%)
Mar 15, 2007 14.20 14.76 14.13 14.61 171,200 +0.41(+2.89%)
Mar 14, 2007 13.85 14.24 13.46 14.20 225,900 +0.29(+2.08%)
Mar 13, 2007 14.55 14.66 13.88 13.91 137,100 -0.64(-4.40%)
Mar 12, 2007 14.47 14.82 13.75 14.55 261,900 -0.25(-1.69%)
Mar 09, 2007 15.17 15.23 14.68 14.80 82,600 -0.03(-0.20%)
Mar 08, 2007 15.03 15.33 14.79 14.83 161,600 +0.04(+0.27%)
Mar 07, 2007 14.64 15.08 14.53 14.79 167,100 +0.28(+1.93%)
Mar 06, 2007 14.12 14.62 14.11 14.51 219,300 +0.53(+3.79%)
Mar 05, 2007 14.00 14.25 12.79 13.98 374,000 -0.64(-4.38%)
Mar 02, 2007 14.52 15.00 14.37 14.62 249,900 -0.48(-3.18%)
Mar 01, 2007 16.00 16.02 14.50 15.10 502,625 -0.97(-6.04%)
Feb 28, 2007 16.31 16.82 16.00 16.07 354,900 -0.25(-1.53%)
Feb 27, 2007 16.27 17.22 16.00 16.32 451,800 -0.41(-2.45%)
Feb 26, 2007 16.42 17.24 16.36 16.73 446,931 +0.65(+4.06%)
Feb 23, 2007 16.62 17.00 15.78 16.08 302,300 -0.12(-0.76%)
Feb 22, 2007 15.75 16.29 15.50 16.20 336,500 +0.50(+3.18%)
Feb 21, 2007 15.25 15.88 14.82 15.70 486,700 +0.78(+5.23%)
Feb 20, 2007 13.64 15.00 13.50 14.92 426,100 +1.52(+11.34%)
Feb 16, 2007 13.53 13.53 13.25 13.40 96,700 -0.14(-1.03%)
Feb 15, 2007 13.26 13.67 13.21 13.54 165,100 +0.24(+1.80%)
Feb 14, 2007 13.25 13.40 13.10 13.30 105,035 +0.15(+1.14%)
Feb 13, 2007 13.20 13.35 13.10 13.15 53,305 +0.07(+0.54%)
Feb 12, 2007 13.13 13.25 13.00 13.08 113,800 -0.14(-1.06%)
Feb 09, 2007 13.20 13.50 13.20 13.22 122,900 +0.15(+1.15%)
Feb 08, 2007 13.18 13.30 13.05 13.07 147,000 -0.01(-0.08%)
Feb 07, 2007 13.26 13.37 12.95 13.08 189,000 -0.07(-0.53%)
Feb 06, 2007 13.21 13.49 13.11 13.15 107,800 +0.09(+0.69%)
Feb 05, 2007 12.71 13.39 12.70 13.06 207,100 +0.44(+3.49%)
Feb 02, 2007 12.55 12.65 12.30 12.62 127,700 +0.02(+0.16%)
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.