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

Seabridge Gold (TSX: SEA )

21.60 -0.46 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2015 7.530 7.760 7.130 7.760 39,683 +0.22(+2.92%)
Sep 29, 2015 7.870 7.990 7.500 7.540 26,180 -0.16(-2.08%)
Sep 28, 2015 7.740 7.820 7.520 7.700 35,271 -0.17(-2.16%)
Sep 25, 2015 7.990 8.100 7.720 7.870 53,499 -0.26(-3.20%)
Sep 24, 2015 8.160 8.550 8.120 8.130 57,962 +0.24(+3.04%)
Sep 23, 2015 8.010 8.040 7.830 7.890 16,949 -0.09(-1.13%)
Sep 22, 2015 8.370 8.370 7.960 7.980 32,491 -0.52(-6.12%)
Sep 21, 2015 8.420 8.550 8.280 8.500 26,021 +0.01(+0.12%)
Sep 18, 2015 8.550 8.650 8.200 8.490 90,024 +0.10(+1.19%)
Sep 17, 2015 8.030 8.570 7.910 8.390 85,377 +0.33(+4.09%)
Sep 16, 2015 7.800 8.280 7.800 8.060 54,571 +0.34(+4.40%)
Sep 15, 2015 7.850 8.090 7.650 7.720 38,572 -0.18(-2.28%)
Sep 14, 2015 7.950 8.060 7.730 7.900 34,602 -0.08(-1.00%)
Sep 11, 2015 7.660 8.010 7.550 7.980 49,036 +0.16(+2.05%)
Sep 10, 2015 7.840 7.930 7.590 7.820 32,582 +0.25(+3.30%)
Sep 09, 2015 8.060 8.080 7.300 7.570 128,662 -0.62(-7.57%)
Sep 08, 2015 8.200 8.390 7.800 8.190 62,510 +0.31(+3.93%)
Sep 04, 2015 7.880 7.880 7.880 0 +0.08(+1.03%)
Sep 03, 2015 7.980 8.100 7.650 7.800 50,205 -0.20(-2.50%)
Sep 02, 2015 8.160 8.320 7.870 8.000 32,917 -0.22(-2.68%)
Sep 01, 2015 8.300 8.750 8.190 8.220 39,366 -0.26(-3.07%)
Aug 31, 2015 8.230 8.480 7.950 8.480 69,712 +0.21(+2.54%)
Aug 28, 2015 7.700 8.730 7.700 8.270 66,536 +0.62(+8.10%)
Aug 27, 2015 7.300 7.750 7.150 7.650 46,573 +0.27(+3.66%)
Aug 26, 2015 7.660 7.820 7.180 7.380 96,158 -0.88(-10.65%)
Aug 25, 2015 8.230 8.480 7.650 8.260 81,808 -0.02(-0.24%)
Aug 24, 2015 8.320 9.230 8.160 8.280 109,196 -0.47(-5.37%)
Aug 21, 2015 9.140 9.330 8.300 8.750 113,025 -0.17(-1.91%)
Aug 20, 2015 8.500 9.210 8.440 8.920 191,570 +0.76(+9.31%)
Aug 19, 2015 7.620 8.300 7.540 8.160 96,018 +0.68(+9.09%)
Aug 18, 2015 7.500 7.540 7.180 7.480 35,445 -0.02(-0.27%)
Aug 17, 2015 7.550 7.670 7.320 7.500 22,693 +0.16(+2.18%)
Aug 14, 2015 7.800 7.820 7.220 7.340 47,235 -0.12(-1.61%)
Aug 13, 2015 7.770 8.060 7.350 7.460 104,875 -0.54(-6.75%)
Aug 12, 2015 7.860 8.440 7.690 8.000 215,619 +0.44(+5.82%)
Aug 11, 2015 6.630 7.670 6.560 7.560 140,892 +1.07(+16.49%)
Aug 10, 2015 6.300 6.640 5.990 6.490 104,399 +0.56(+9.44%)
Aug 07, 2015 5.350 6.340 5.350 5.930 171,417 +0.87(+17.19%)
Aug 06, 2015 4.800 5.200 4.780 5.060 47,495 +0.17(+3.48%)
Aug 05, 2015 5.000 5.130 4.870 4.890 28,488 -0.04(-0.81%)
Aug 04, 2015 5.260 5.280 4.880 4.930 42,775 -0.36(-6.81%)
Jul 31, 2015 5.290 5.290 5.290 0 +0.24(+4.75%)
Jul 30, 2015 5.400 5.500 5.040 5.050 39,337 -0.47(-8.51%)
Jul 29, 2015 5.390 5.580 5.240 5.520 100,591 +0.24(+4.55%)
Jul 28, 2015 5.250 5.370 5.000 5.280 64,995 +0.13(+2.52%)
Jul 27, 2015 4.620 5.360 4.580 5.150 148,603 +0.54(+11.71%)
Jul 24, 2015 4.500 4.780 4.340 4.610 137,233 +0.06(+1.32%)
Jul 23, 2015 4.900 4.930 4.510 4.550 249,227 -0.31(-6.38%)
Jul 22, 2015 5.160 5.180 4.840 4.860 146,857 -0.41(-7.78%)
Jul 21, 2015 5.540 5.670 5.240 5.270 190,016 -0.21(-3.83%)
Jul 20, 2015 6.180 6.310 5.480 5.480 112,313 -1.03(-15.82%)
Jul 17, 2015 6.900 6.900 6.490 6.510 64,664 -0.44(-6.33%)
Jul 16, 2015 6.930 7.010 6.790 6.950 37,777 -0.01(-0.14%)
Jul 15, 2015 7.070 7.170 6.950 6.960 16,510 -0.15(-2.11%)
Jul 14, 2015 7.350 7.390 7.110 7.110 12,314 -0.16(-2.20%)
Jul 13, 2015 6.960 7.370 6.810 7.270 41,347 +0.32(+4.60%)
Jul 10, 2015 7.070 7.120 6.930 6.950 37,979 -0.11(-1.56%)
Jul 09, 2015 7.220 7.260 7.010 7.060 24,471 -0.09(-1.26%)
Jul 08, 2015 7.470 7.500 7.130 7.150 58,560 -0.30(-4.03%)
Jul 07, 2015 7.690 7.750 7.300 7.450 54,196 -0.34(-4.36%)
Jul 06, 2015 7.410 7.870 7.410 7.790 44,446 +0.47(+6.42%)
Jul 03, 2015 7.470 7.480 7.250 7.320 24,950 -0.16(-2.14%)
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.