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

Seabridge Gold (TSX: SEA )

21.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2015 7.500 7.690 7.310 7.690 94,447 +0.26(+3.50%)
May 28, 2015 7.350 7.460 7.270 7.430 34,756 +0.13(+1.78%)
May 27, 2015 7.400 7.430 7.210 7.300 21,855 -0.03(-0.41%)
May 26, 2015 7.380 7.380 7.280 7.330 39,324 -0.06(-0.81%)
May 25, 2015 7.500 7.500 7.390 7.390 9,954 -0.11(-1.47%)
May 22, 2015 7.580 7.580 7.400 7.500 18,470 +0.05(+0.67%)
May 21, 2015 7.400 7.500 7.370 7.450 13,419 +0.05(+0.68%)
May 20, 2015 7.460 7.540 7.400 7.400 17,776 +0.03(+0.41%)
May 19, 2015 7.530 7.550 7.340 7.370 29,200 -0.10(-1.34%)
May 15, 2015 7.470 7.470 7.470 0 +0.05(+0.67%)
May 14, 2015 7.480 7.550 7.380 7.420 107,400 +0.00(+0.00%)
May 13, 2015 7.510 7.590 7.390 7.420 166,210 -0.03(-0.40%)
May 12, 2015 7.480 7.570 7.400 7.450 282,308 -0.03(-0.40%)
May 11, 2015 7.340 7.550 7.340 7.480 22,460 +0.13(+1.77%)
May 08, 2015 7.450 7.480 7.250 7.350 547,373 -0.09(-1.21%)
May 07, 2015 7.500 7.500 7.260 7.440 64,987 -0.04(-0.53%)
May 06, 2015 7.560 7.590 7.310 7.480 58,848 -0.13(-1.71%)
May 05, 2015 7.760 7.800 7.450 7.610 70,510 -0.07(-0.91%)
May 04, 2015 7.780 7.850 7.560 7.680 41,315 +0.03(+0.39%)
May 01, 2015 7.600 7.720 7.560 7.650 20,595 -0.02(-0.26%)
Apr 30, 2015 7.800 7.800 7.500 7.670 57,917 -0.19(-2.42%)
Apr 29, 2015 7.970 8.090 7.800 7.860 38,812 -0.02(-0.25%)
Apr 28, 2015 7.660 7.910 7.660 7.880 25,366 +0.30(+3.96%)
Apr 27, 2015 7.630 7.790 7.580 7.580 51,337 +0.04(+0.53%)
Apr 24, 2015 7.600 7.800 7.500 7.540 55,502 -0.12(-1.57%)
Apr 23, 2015 7.730 7.780 7.510 7.660 47,025 +0.05(+0.66%)
Apr 22, 2015 8.000 8.000 7.580 7.610 55,098 -0.37(-4.64%)
Apr 21, 2015 7.750 8.080 7.710 7.980 38,065 +0.24(+3.10%)
Apr 20, 2015 7.750 7.750 7.480 7.740 35,621 +0.04(+0.52%)
Apr 17, 2015 7.740 7.800 7.640 7.700 30,087 +0.02(+0.26%)
Apr 16, 2015 7.990 8.010 7.660 7.680 42,267 -0.21(-2.66%)
Apr 15, 2015 8.020 8.020 7.700 7.890 56,501 +0.00(+0.00%)
Apr 14, 2015 8.060 8.060 7.795 7.890 26,960 -0.10(-1.25%)
Apr 13, 2015 8.400 8.400 7.990 7.990 25,459 -0.30(-3.62%)
Apr 10, 2015 8.250 8.400 8.200 8.290 60,729 +0.34(+4.28%)
Apr 09, 2015 8.360 8.360 7.860 7.950 52,167 -0.10(-1.24%)
Apr 08, 2015 8.400 8.460 7.970 8.050 75,894 -0.29(-3.48%)
Apr 07, 2015 8.260 8.500 7.950 8.340 80,121 +0.10(+1.21%)
Apr 06, 2015 7.810 8.310 7.700 8.240 159,634 +1.02(+14.13%)
Apr 02, 2015 7.220 7.220 7.220 0 -0.08(-1.10%)
Apr 01, 2015 7.010 7.370 7.010 7.300 56,158 +0.34(+4.89%)
Mar 31, 2015 7.390 7.390 6.880 6.960 92,093 -0.39(-5.31%)
Mar 30, 2015 7.590 7.590 7.300 7.350 52,251 -0.31(-4.05%)
Mar 27, 2015 7.640 7.800 7.380 7.660 41,561 +0.10(+1.32%)
Mar 26, 2015 7.930 8.000 7.500 7.560 66,146 -0.23(-2.95%)
Mar 25, 2015 8.100 8.100 7.780 7.790 63,046 -0.14(-1.77%)
Mar 24, 2015 8.140 8.140 7.800 7.930 64,518 -0.21(-2.58%)
Mar 23, 2015 8.070 8.270 7.980 8.140 71,826 -0.01(-0.12%)
Mar 20, 2015 8.110 8.220 7.890 8.150 94,312 +0.06(+0.74%)
Mar 19, 2015 7.900 8.240 7.700 8.090 26,430 +0.24(+3.06%)
Mar 18, 2015 7.620 8.080 7.530 7.850 63,328 +0.26(+3.43%)
Mar 17, 2015 7.750 7.960 7.550 7.590 50,224 -0.17(-2.19%)
Mar 16, 2015 8.420 8.420 7.710 7.760 77,813 -0.55(-6.62%)
Mar 13, 2015 8.270 8.310 7.970 8.310 24,103 +0.14(+1.71%)
Mar 12, 2015 8.530 8.580 8.120 8.170 49,471 -0.36(-4.22%)
Mar 11, 2015 8.000 8.590 7.780 8.530 51,871 +0.54(+6.76%)
Mar 10, 2015 8.250 8.380 7.825 7.990 33,992 -0.32(-3.85%)
Mar 09, 2015 8.770 8.800 8.280 8.310 26,706 -0.45(-5.14%)
Mar 06, 2015 8.810 8.840 8.490 8.760 56,282 -0.19(-2.12%)
Mar 05, 2015 8.900 9.100 8.800 8.950 9,604 +0.11(+1.24%)
Mar 04, 2015 8.950 8.740 8.840 14,156 -0.11(-1.23%)
Mar 03, 2015 8.800 8.950 35,027 -0.42(-4.48%)
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.