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

Seabridge Gold (TSX: SEA )

20.22 +0.04 (+0.20%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Jul 31, 2014 10.09 10.23 9.830 10.21 136,338 +0.37(+3.76%)
Jul 30, 2014 9.740 9.870 9.490 9.840 47,054 +0.21(+2.18%)
Jul 29, 2014 9.200 9.640 9.180 9.630 111,315 +0.52(+5.71%)
Jul 28, 2014 8.900 9.150 8.820 9.110 41,739 +0.14(+1.56%)
Jul 25, 2014 8.710 8.970 8.670 8.970 28,857 +0.31(+3.58%)
Jul 24, 2014 8.950 8.950 8.570 8.660 43,949 -0.36(-3.99%)
Jul 23, 2014 9.250 9.420 8.980 9.020 27,322 -0.28(-3.01%)
Jul 22, 2014 9.600 9.610 9.290 9.300 43,260 -0.40(-4.12%)
Jul 21, 2014 9.820 9.820 9.470 9.700 70,239 +0.01(+0.10%)
Jul 18, 2014 9.620 9.740 9.470 9.690 26,130 -0.06(-0.62%)
Jul 17, 2014 9.340 9.750 9.310 9.750 65,142 +0.47(+5.06%)
Jul 16, 2014 9.360 9.400 9.130 9.280 32,811 +0.03(+0.32%)
Jul 15, 2014 9.500 9.620 9.240 9.250 24,041 -0.15(-1.60%)
Jul 14, 2014 9.400 9.600 9.320 9.400 27,904 -0.25(-2.59%)
Jul 11, 2014 9.550 9.750 9.500 9.650 27,535 +0.13(+1.37%)
Jul 10, 2014 10.07 10.16 9.440 9.520 70,300 -0.39(-3.94%)
Jul 09, 2014 9.870 9.960 9.750 9.910 68,312 +0.18(+1.85%)
Jul 08, 2014 9.500 9.730 9.360 9.730 103,622 +0.36(+3.84%)
Jul 07, 2014 9.510 9.770 9.280 9.370 70,399 -0.43(-4.39%)
Jul 04, 2014 9.820 9.820 9.800 9.800 1,164 +0.05(+0.51%)
Jul 03, 2014 9.850 9.850 9.520 9.750 38,171 -0.19(-1.91%)
Jul 02, 2014 9.840 9.940 9.660 9.940 53,719 -0.08(-0.80%)
Jun 30, 2014 10.02 10.02 10.02 0 +0.22(+2.24%)
Jun 27, 2014 9.950 10.04 9.620 9.800 19,475 -0.10(-1.01%)
Jun 26, 2014 9.820 10.00 9.720 9.900 24,867 -0.02(-0.20%)
Jun 25, 2014 9.900 10.03 9.650 9.920 28,731 +0.21(+2.16%)
Jun 24, 2014 10.32 10.50 9.710 9.710 17,168 -0.50(-4.90%)
Jun 23, 2014 9.850 10.37 9.700 10.21 35,578 +0.43(+4.40%)
Jun 20, 2014 10.04 10.55 9.780 9.780 84,506 -0.59(-5.69%)
Jun 19, 2014 10.39 10.53 10.14 10.37 65,135 +0.30(+2.98%)
Jun 18, 2014 9.790 10.07 9.740 10.07 28,453 +0.38(+3.92%)
Jun 17, 2014 9.350 9.850 9.230 9.690 19,773 +0.37(+3.97%)
Jun 16, 2014 9.680 9.770 9.230 9.320 32,386 -0.08(-0.85%)
Jun 13, 2014 9.440 9.500 9.070 9.400 30,819 -0.03(-0.32%)
Jun 12, 2014 9.020 9.480 8.940 9.430 60,151 +0.50(+5.60%)
Jun 11, 2014 8.590 9.040 8.590 8.930 44,269 +0.46(+5.43%)
Jun 10, 2014 7.940 8.500 7.880 8.470 33,584 +0.57(+7.22%)
Jun 06, 2014 8.020 8.020 7.800 7.900 11,750 +0.02(+0.25%)
Jun 05, 2014 7.610 7.880 7.610 7.880 10,100 +0.36(+4.79%)
Jun 04, 2014 7.460 7.550 7.440 7.520 4,729 +0.03(+0.40%)
Jun 03, 2014 7.500 7.540 7.380 7.490 14,756 -0.10(-1.32%)
Jun 02, 2014 7.750 7.750 7.530 7.590 7,445 +0.01(+0.13%)
May 30, 2014 7.640 7.640 7.380 7.580 20,095 -0.07(-0.92%)
May 29, 2014 7.500 7.740 7.410 7.650 5,129 +0.19(+2.55%)
May 28, 2014 7.750 7.750 7.390 7.460 21,252 -0.32(-4.11%)
May 27, 2014 8.140 8.140 7.670 7.780 16,778 -0.39(-4.77%)
May 26, 2014 8.050 8.190 8.050 8.170 668 +0.15(+1.87%)
May 23, 2014 8.350 8.350 8.000 8.020 11,144 -0.37(-4.41%)
May 22, 2014 8.230 8.480 8.230 8.390 9,401 +0.29(+3.58%)
May 21, 2014 8.070 8.110 7.910 8.100 4,901 +0.10(+1.25%)
May 20, 2014 8.000 8.010 7.920 8.000 4,993 +0.08(+1.01%)
May 16, 2014 7.920 7.920 7.920 7.920 0 -0.08(-1.00%)
May 15, 2014 8.130 8.130 7.900 8.000 8,624 -0.20(-2.44%)
May 14, 2014 8.420 8.460 8.150 8.200 8,118 -0.10(-1.20%)
May 13, 2014 8.400 8.510 8.300 8.300 5,200 -0.08(-0.95%)
May 12, 2014 8.410 8.480 8.350 8.380 6,250 +0.09(+1.09%)
May 09, 2014 8.330 8.330 8.140 8.290 5,992 -0.04(-0.48%)
May 08, 2014 8.500 8.500 8.270 8.330 7,568 -0.16(-1.88%)
May 07, 2014 8.650 8.650 8.360 8.490 17,471 -0.18(-2.08%)
May 06, 2014 8.930 8.930 8.660 8.670 14,965 -0.19(-2.14%)
May 05, 2014 9.390 9.390 8.830 8.860 11,390 -0.18(-1.99%)
May 02, 2014 8.700 9.080 8.700 9.040 10,536 +0.44(+5.12%)
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.