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

Seabridge Gold (TSX: SEA )

20.55 +0.99 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2014 8.700 8.750 8.570 8.600 7,966 -0.16(-1.83%)
Apr 30, 2014 8.870 8.980 8.720 8.760 7,265 -0.11(-1.24%)
Apr 29, 2014 8.600 8.900 8.600 8.870 8,699 +0.21(+2.42%)
Apr 28, 2014 9.020 9.020 8.630 8.660 18,674 -0.36(-3.99%)
Apr 25, 2014 9.440 9.440 8.790 9.020 26,123 +0.09(+1.01%)
Apr 24, 2014 9.280 9.450 8.930 8.930 39,192 -0.32(-3.46%)
Apr 23, 2014 8.850 9.450 8.750 9.250 64,017 +0.51(+5.84%)
Apr 22, 2014 8.250 8.740 8.200 8.740 34,882 +0.44(+5.30%)
Apr 21, 2014 8.190 8.330 8.040 8.300 9,040 +0.19(+2.34%)
Apr 17, 2014 8.110 8.110 8.110 0 -0.06(-0.73%)
Apr 16, 2014 8.230 8.310 8.070 8.170 20,787 -0.10(-1.21%)
Apr 15, 2014 8.180 8.320 8.030 8.270 32,561 -0.01(-0.12%)
Apr 14, 2014 8.370 8.570 8.270 8.280 21,094 +0.02(+0.24%)
Apr 11, 2014 8.660 8.660 8.260 8.260 23,644 -0.38(-4.40%)
Apr 10, 2014 8.810 8.810 8.390 8.640 49,254 +0.01(+0.12%)
Apr 09, 2014 8.850 8.850 8.450 8.630 0 -0.20(-2.27%)
Apr 08, 2014 8.010 9.000 7.970 8.830 61,775 +1.03(+13.21%)
Apr 07, 2014 7.900 8.020 7.740 7.800 8,497 -0.10(-1.27%)
Apr 04, 2014 8.100 8.230 7.870 7.900 21,699 -0.05(-0.63%)
Apr 03, 2014 8.160 8.160 7.850 7.950 21,848 -0.34(-4.10%)
Apr 02, 2014 8.110 8.290 8.000 8.290 7,994 +0.44(+5.61%)
Apr 01, 2014 7.850 8.000 7.770 7.850 19,141 +0.00(+0.00%)
Mar 31, 2014 8.100 8.100 7.780 7.850 28,612 -0.31(-3.80%)
Mar 28, 2014 8.070 8.380 8.050 8.160 21,086 +0.01(+0.12%)
Mar 27, 2014 8.260 8.370 7.950 8.150 23,610 -0.14(-1.69%)
Mar 26, 2014 8.670 8.830 8.290 8.290 20,300 -0.27(-3.15%)
Mar 25, 2014 8.750 8.870 8.550 8.560 21,288 -0.06(-0.70%)
Mar 24, 2014 9.090 9.090 8.580 8.620 68,013 -0.68(-7.31%)
Mar 21, 2014 9.950 10.02 9.070 9.300 146,147 -0.52(-5.30%)
Mar 20, 2014 9.820 10.04 9.740 9.820 30,260 -0.06(-0.61%)
Mar 19, 2014 10.12 10.12 9.810 9.880 19,501 -0.35(-3.42%)
Mar 18, 2014 10.05 10.35 9.970 10.23 19,754 +0.00(+0.00%)
Mar 17, 2014 10.67 10.80 10.18 10.23 11,631 -0.54(-5.01%)
Mar 14, 2014 10.80 11.16 10.62 10.77 32,359 +0.04(+0.37%)
Mar 13, 2014 10.19 10.86 10.19 10.73 42,526 +0.46(+4.48%)
Mar 12, 2014 10.10 10.35 10.10 10.27 12,790 +0.34(+3.42%)
Mar 11, 2014 10.17 10.35 9.910 9.930 22,800 -0.13(-1.29%)
Mar 10, 2014 10.00 10.09 9.840 10.06 14,500 +0.00(+0.00%)
Mar 07, 2014 10.10 10.20 9.900 10.06 23,670 -0.12(-1.18%)
Mar 06, 2014 10.10 10.25 10.09 10.18 27,292 +0.18(+1.80%)
Mar 05, 2014 9.890 10.10 9.700 10.00 22,452 +0.08(+0.81%)
Mar 04, 2014 9.750 9.990 9.750 9.920 14,234 +0.12(+1.22%)
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.