Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seabridge Gold (TSX: SEA )

20.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.810 8.810 8.810 0 +0.21(+2.44%)
Dec 30, 2014 8.490 8.830 8.440 8.600 40,684 +0.23(+2.75%)
Dec 29, 2014 8.730 8.780 8.300 8.370 19,975 +0.22(+2.70%)
Dec 24, 2014 8.150 8.150 8.150 0 +0.25(+3.16%)
Dec 23, 2014 8.220 8.490 7.800 7.900 53,870 -0.20(-2.47%)
Dec 22, 2014 9.320 9.320 8.030 8.100 113,268 -0.58(-6.68%)
Dec 19, 2014 8.550 8.890 8.410 8.680 65,913 +0.10(+1.17%)
Dec 18, 2014 8.370 8.650 7.950 8.580 49,104 +0.47(+5.80%)
Dec 17, 2014 7.800 8.240 7.580 8.110 41,620 +0.31(+3.97%)
Dec 16, 2014 7.680 7.800 53,288 -0.25(-3.11%)
Dec 15, 2014 9.230 9.230 8.050 8.050 76,517 -1.18(-12.78%)
Dec 12, 2014 9.340 9.490 9.000 9.230 53,685 -0.05(-0.54%)
Dec 11, 2014 9.540 9.680 9.210 9.280 45,542 -0.18(-1.90%)
Dec 10, 2014 9.570 10.18 9.280 9.460 57,963 -0.17(-1.77%)
Dec 09, 2014 9.150 9.750 9.150 9.630 60,057 +0.61(+6.76%)
Dec 08, 2014 9.030 9.160 8.485 9.020 63,305 +0.02(+0.22%)
Dec 05, 2014 8.780 9.170 8.780 9.000 60,489 +0.01(+0.11%)
Dec 04, 2014 9.390 9.480 8.880 8.990 34,422 -0.17(-1.86%)
Dec 03, 2014 8.930 9.240 8.910 9.160 55,016 +0.36(+4.09%)
Dec 02, 2014 8.770 9.040 8.620 8.800 50,302 -0.08(-0.90%)
Dec 01, 2014 8.720 9.080 8.540 8.880 36,699 +0.30(+3.50%)
Nov 28, 2014 8.960 8.960 8.320 8.580 37,871 -0.31(-3.49%)
Nov 27, 2014 8.780 9.260 8.780 8.890 3,934 -0.16(-1.77%)
Nov 26, 2014 9.450 9.490 9.040 9.050 40,923 -0.42(-4.44%)
Nov 25, 2014 8.970 9.470 8.800 9.470 57,159 +0.52(+5.81%)
Nov 24, 2014 8.520 9.090 8.490 8.950 61,401 +0.33(+3.83%)
Nov 21, 2014 8.750 8.910 8.460 8.620 48,839 -0.05(-0.58%)
Nov 20, 2014 8.710 8.980 8.630 8.670 48,841 +0.19(+2.24%)
Nov 19, 2014 8.940 9.140 8.480 8.480 90,940 -0.52(-5.78%)
Nov 18, 2014 8.470 9.120 8.470 9.000 102,592 +0.75(+9.09%)
Nov 17, 2014 8.000 8.390 7.870 8.250 37,149 +0.17(+2.10%)
Nov 14, 2014 7.190 8.100 7.100 8.080 48,657 +0.77(+10.53%)
Nov 13, 2014 7.380 7.610 7.280 7.310 14,376 -0.11(-1.48%)
Nov 12, 2014 7.400 7.650 7.160 7.420 29,979 +0.03(+0.41%)
Nov 11, 2014 7.300 7.600 7.190 7.390 46,852 +0.26(+3.65%)
Nov 10, 2014 7.560 7.560 7.030 7.130 54,933 -0.48(-6.31%)
Nov 07, 2014 7.450 7.640 7.240 7.610 39,237 +0.44(+6.14%)
Nov 06, 2014 6.930 7.400 6.910 7.170 38,812 +0.35(+5.13%)
Nov 05, 2014 6.990 7.350 6.740 6.820 41,433 -0.37(-5.15%)
Nov 04, 2014 7.520 7.640 7.170 7.190 46,274 -0.36(-4.77%)
Nov 03, 2014 7.200 7.650 7.200 7.550 29,681 +0.39(+5.45%)
Oct 31, 2014 7.390 7.420 7.020 7.160 63,515 -0.39(-5.17%)
Oct 30, 2014 7.940 7.960 7.500 7.550 48,509 -0.41(-5.15%)
Oct 29, 2014 8.480 8.520 7.920 7.960 64,683 -0.68(-7.87%)
Oct 28, 2014 8.390 8.640 8.280 8.640 17,340 +0.18(+2.13%)
Oct 27, 2014 8.520 8.570 8.430 8.460 15,784 -0.20(-2.31%)
Oct 24, 2014 8.740 8.990 8.600 8.660 35,102 -0.13(-1.48%)
Oct 23, 2014 8.690 8.860 8.470 8.790 35,286 +0.09(+1.03%)
Oct 22, 2014 9.100 9.100 8.700 8.700 37,633 -0.42(-4.61%)
Oct 21, 2014 9.640 9.790 9.090 9.120 42,605 -0.57(-5.88%)
Oct 20, 2014 9.430 9.710 9.350 9.690 37,139 +0.43(+4.64%)
Oct 17, 2014 9.970 9.970 9.200 9.260 39,279 -0.64(-6.46%)
Oct 16, 2014 10.10 10.80 9.810 9.900 63,321 -0.14(-1.39%)
Oct 15, 2014 9.750 10.58 9.700 10.04 139,758 +0.35(+3.61%)
Oct 14, 2014 9.180 9.930 9.180 9.690 49,533 +0.89(+10.11%)
Oct 10, 2014 8.800 8.800 8.800 0 -0.05(-0.56%)
Oct 09, 2014 9.200 9.200 8.680 8.850 48,729 -0.28(-3.07%)
Oct 08, 2014 8.500 9.150 8.150 9.130 52,925 +0.76(+9.08%)
Oct 07, 2014 8.960 8.990 8.350 8.370 25,163 -0.61(-6.79%)
Oct 06, 2014 8.750 9.010 8.610 8.980 18,150 +0.26(+2.98%)
Oct 03, 2014 9.070 9.070 8.680 8.720 16,731 -0.46(-5.01%)
Oct 02, 2014 9.020 9.180 8.870 9.180 14,591 +0.13(+1.44%)
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.