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

Seabridge Gold (NY: SA )

15.13 +0.75 (+5.22%)
Official Closing Price Updated: 7:00 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 31, 2006 9.740 9.750 9.500 9.620 77,500 -0.02(-0.21%)
May 30, 2006 10.08 10.29 9.500 9.640 135,700 -0.25(-2.53%)
May 26, 2006 9.950 9.950 9.610 9.890 95,300 +0.33(+3.45%)
May 25, 2006 9.150 9.620 9.000 9.560 184,800 +0.41(+4.48%)
May 24, 2006 9.250 9.250 8.810 9.150 234,100 -0.03(-0.33%)
May 23, 2006 9.000 9.700 9.000 9.180 266,300 +0.38(+4.32%)
May 22, 2006 8.450 8.890 8.300 8.800 186,700 +0.08(+0.92%)
May 19, 2006 8.770 8.990 8.129 8.720 244,300 -0.18(-2.02%)
May 18, 2006 9.300 9.550 8.760 8.900 128,800 -0.20(-2.20%)
May 17, 2006 10.05 10.31 8.800 9.100 273,200 -0.72(-7.33%)
May 16, 2006 10.17 10.39 9.680 9.820 156,600 -0.20(-2.00%)
May 15, 2006 10.90 10.90 9.610 10.02 405,000 -1.11(-9.97%)
May 12, 2006 11.32 11.43 10.25 11.13 281,500 -0.35(-3.05%)
May 11, 2006 11.67 11.95 11.36 11.48 185,700 -0.14(-1.20%)
May 10, 2006 11.20 11.65 11.20 11.62 95,300 +0.21(+1.84%)
May 09, 2006 11.33 11.60 11.29 11.41 148,900 +0.31(+2.79%)
May 08, 2006 11.10 11.15 10.90 11.10 164,400 -0.25(-2.20%)
May 05, 2006 11.45 11.53 11.08 11.35 122,400 -0.07(-0.61%)
May 04, 2006 11.25 11.65 11.01 11.42 192,100 +0.22(+1.96%)
May 03, 2006 11.70 11.73 11.11 11.20 283,400 -0.15(-1.32%)
May 02, 2006 10.99 11.48 10.77 11.35 243,000 +0.45(+4.13%)
May 01, 2006 10.70 11.32 10.67 10.90 463,500 +0.50(+4.81%)
Apr 28, 2006 10.14 10.50 10.02 10.40 211,100 +0.36(+3.59%)
Apr 27, 2006 10.00 10.35 9.300 10.04 182,400 -0.31(-3.00%)
Apr 26, 2006 10.50 10.65 10.03 10.35 242,400 -0.15(-1.43%)
Apr 25, 2006 9.480 10.71 9.410 10.50 336,700 +1.25(+13.51%)
Apr 24, 2006 9.470 9.560 9.060 9.250 148,400 -0.21(-2.22%)
Apr 21, 2006 8.850 9.500 8.670 9.460 234,200 +0.71(+8.11%)
Apr 20, 2006 8.950 8.950 8.550 8.750 143,600 -0.16(-1.80%)
Apr 19, 2006 8.970 9.100 8.710 8.910 206,600 -0.05(-0.56%)
Apr 18, 2006 9.000 9.180 8.830 8.960 260,800 +0.01(+0.11%)
Apr 17, 2006 8.720 8.990 8.680 8.950 290,400 +0.48(+5.67%)
Apr 13, 2006 8.540 8.560 8.310 8.470 88,000 -0.07(-0.82%)
Apr 12, 2006 8.550 8.900 8.500 8.540 95,000 -0.31(-3.50%)
Apr 11, 2006 8.990 9.070 8.760 8.850 109,800 -0.16(-1.77%)
Apr 10, 2006 9.200 9.290 8.990 9.010 92,900 -0.01(-0.11%)
Apr 07, 2006 9.300 9.390 8.900 9.020 134,200 -0.28(-3.01%)
Apr 06, 2006 8.850 9.330 8.810 9.300 170,200 +0.70(+8.14%)
Apr 05, 2006 8.580 8.700 8.550 8.600 77,800 +0.02(+0.23%)
Apr 04, 2006 8.560 8.650 8.260 8.580 86,000 -0.07(-0.81%)
Apr 03, 2006 9.000 9.120 8.600 8.650 143,100 -0.25(-2.81%)
Mar 31, 2006 8.780 9.070 8.600 8.900 122,000 +0.09(+1.02%)
Mar 30, 2006 9.000 9.250 8.790 8.810 229,400 +0.07(+0.80%)
Mar 29, 2006 8.550 8.780 8.151 8.740 169,000 +0.05(+0.58%)
Mar 28, 2006 8.930 8.930 8.400 8.690 124,000 -0.24(-2.69%)
Mar 27, 2006 8.200 8.930 8.180 8.930 357,400 +0.91(+11.35%)
Mar 24, 2006 7.350 8.100 7.260 8.020 211,900 +0.75(+10.32%)
Mar 23, 2006 7.330 7.330 7.170 7.270 104,300 -0.08(-1.09%)
Mar 22, 2006 7.510 7.570 7.310 7.350 106,200 -0.26(-3.42%)
Mar 21, 2006 7.620 7.720 7.550 7.610 69,700 -0.14(-1.81%)
Mar 20, 2006 7.900 7.900 7.560 7.750 113,000 -0.20(-2.52%)
Mar 17, 2006 7.900 8.000 7.810 7.950 36,600 -0.10(-1.24%)
Mar 16, 2006 8.110 8.180 8.010 8.050 33,000 -0.10(-1.23%)
Mar 15, 2006 8.320 8.360 8.050 8.150 67,300 -0.09(-1.09%)
Mar 14, 2006 8.050 8.240 8.050 8.240 62,000 +0.11(+1.35%)
Mar 13, 2006 8.140 8.190 8.000 8.130 85,300 +0.09(+1.12%)
Mar 10, 2006 7.720 8.190 7.630 8.040 75,300 +0.29(+3.74%)
Mar 09, 2006 7.800 7.990 7.730 7.750 135,000 +0.01(+0.13%)
Mar 08, 2006 7.610 7.800 7.510 7.740 168,100 -0.02(-0.26%)
Mar 07, 2006 8.020 8.020 7.630 7.760 70,900 -0.13(-1.65%)
Mar 06, 2006 8.200 8.300 7.750 7.890 102,500 -0.31(-3.78%)
Mar 03, 2006 8.330 8.330 8.100 8.200 92,100 -0.03(-0.36%)
Mar 02, 2006 7.610 8.290 7.610 8.230 146,700 +0.62(+8.15%)
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.