|
 Seabridge Gold - [Ticker: SA] |     | | Last Trade | 11.73 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.16 (+0.99%) | Open | 11.95 | | High | 12.19 | Low | 11.67 | | Volume | 374,157 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 13.35 x 2,700 - 13.40 x 2,400 | | Former Close | 11.89 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-18 | 324,500 | 13.20 | 13.49 | 12.50 | 13.00 | 00:00:00 | | 2006-12-19 | 167,800 | 13.25 | 14.00 | 13.00 | 13.77 | 00:00:00 | | 2006-12-20 | 96,200 | 13.98 | 13.98 | 13.49 | 13.55 | 00:00:00 | | 2006-12-21 | 102,600 | 13.75 | 13.90 | 13.42 | 13.65 | 00:00:00 | | 2006-12-22 | 90,000 | 13.50 | 13.76 | 13.45 | 13.68 | 00:00:00 | | 2006-12-26 | 103,900 | 13.97 | 14.24 | 13.62 | 13.65 | 00:00:00 | | 2006-12-27 | 85,500 | 13.70 | 14.00 | 13.65 | 13.85 | 00:00:00 | | 2006-12-28 | 159,300 | 14.05 | 14.34 | 13.91 | 14.28 | 00:00:00 | | 2006-12-29 | 74,600 | 14.34 | 14.35 | 14.05 | 14.12 | 00:00:00 | | 2007-01-03 | 454,500 | 14.00 | 14.00 | 12.80 | 12.90 | 00:00:00 | | 2007-01-04 | 264,500 | 13.12 | 13.19 | 12.46 | 12.62 | 00:00:00 | | 2007-01-05 | 293,100 | 12.12 | 12.35 | 11.50 | 12.27 | 00:00:00 | | 2007-01-08 | 133,300 | 12.32 | 12.48 | 11.96 | 12.35 | 00:00:00 | | 2007-01-09 | 171,900 | 11.81 | 12.22 | 11.74 | 11.97 | 00:00:00 | | 2007-01-10 | 154,300 | 11.66 | 11.79 | 11.42 | 11.68 | 00:00:00 | | 2007-01-11 | 129,300 | 11.66 | 12.10 | 11.66 | 11.92 | 00:00:00 | | 2007-01-12 | 174,800 | 11.94 | 12.95 | 11.94 | 12.39 | 00:00:00 | | 2007-01-16 | 441,700 | 12.29 | 12.61 | 11.58 | 11.71 | 00:00:00 | | 2007-01-17 | 140,600 | 11.66 | 12.14 | 11.60 | 12.09 | 00:00:00 | | 2007-01-18 | 116,500 | 12.00 | 12.30 | 11.61 | 11.61 | 00:00:00 | | 2007-01-19 | 105,000 | 11.86 | 11.98 | 11.69 | 11.74 | 00:00:00 | | 2007-01-22 | 91,800 | 11.70 | 11.95 | 11.68 | 11.75 | 00:00:00 | | 2007-01-23 | 112,800 | 12.00 | 12.34 | 12.00 | 12.18 | 00:00:00 | | 2007-01-24 | 120,700 | 12.19 | 12.21 | 11.93 | 12.03 | 00:00:00 | | 2007-01-25 | 138,400 | 12.39 | 12.43 | 11.95 | 12.04 | 00:00:00 | | 2007-01-26 | 85,000 | 12.03 | 12.05 | 11.75 | 11.78 | 00:00:00 | | 2007-01-29 | 224,100 | 11.68 | 11.88 | 11.02 | 11.24 | 00:00:00 | | 2007-01-30 | 271,700 | 11.41 | 11.89 | 11.10 | 11.88 | 00:00:00 | | 2007-01-31 | 140,800 | 11.66 | 12.22 | 11.63 | 12.19 | 00:00:00 | | 2007-02-01 | 176,000 | 12.46 | 12.64 | 12.24 | 12.60 | 00:00:00 | | 2007-02-02 | 127,700 | 12.55 | 12.65 | 12.30 | 12.62 | 00:00:00 | | 2007-02-05 | 207,100 | 12.71 | 13.39 | 12.70 | 13.06 | 00:00:00 | | 2007-02-06 | 107,800 | 13.21 | 13.49 | 13.11 | 13.15 | 00:00:00 | | 2007-02-07 | 189,000 | 13.26 | 13.37 | 12.95 | 13.08 | 00:00:00 | | 2007-02-08 | 147,000 | 13.18 | 13.30 | 13.05 | 13.07 | 00:00:00 | | 2007-02-09 | 122,900 | 13.20 | 13.50 | 13.20 | 13.22 | 00:00:00 | | 2007-02-12 | 113,800 | 13.13 | 13.25 | 13.00 | 13.08 | 00:00:00 | | 2007-02-13 | 53,400 | 13.20 | 13.35 | 13.10 | 13.15 | 00:00:00 | | 2007-02-14 | 105,000 | 13.25 | 13.40 | 13.10 | 13.30 | 00:00:00 | | 2007-02-15 | 165,100 | 13.26 | 13.67 | 13.21 | 13.54 | 00:00:00 | | 2007-02-16 | 96,700 | 13.53 | 13.53 | 13.25 | 13.40 | 00:00:00 | | 2007-02-20 | 426,100 | 13.64 | 15.25 | 13.50 | 15.00 | 00:00:00 | | 2007-02-21 | 486,700 | 15.25 | 15.88 | 14.82 | 15.70 | 00:00:00 | | 2007-02-22 | 336,500 | 15.75 | 16.29 | 15.50 | 16.20 | 00:00:00 | | 2007-02-23 | 301,900 | 16.62 | 17.00 | 15.78 | 16.08 | 00:00:00 | | 2007-02-26 | 446,900 | 16.42 | 17.31 | 16.36 | 16.73 | 00:00:00 | | 2007-02-27 | 451,800 | 16.27 | 17.22 | 16.00 | 16.32 | 00:00:00 | | 2007-02-28 | 354,700 | 16.31 | 16.82 | 16.00 | 16.07 | 00:00:00 | | 2007-03-01 | 502,700 | 16.00 | 16.02 | 14.50 | 15.10 | 00:00:00 | | 2007-03-02 | 249,900 | 14.52 | 15.00 | 14.37 | 14.62 | 00:00:00 | | 2007-03-05 | 373,100 | 14.00 | 14.25 | 12.79 | 13.98 | 00:00:00 | | 2007-03-06 | 219,300 | 14.12 | 14.62 | 14.11 | 14.51 | 00:00:00 | | 2007-03-07 | 167,100 | 14.64 | 15.08 | 14.53 | 14.79 | 00:00:00 | | 2007-03-08 | 161,600 | 15.03 | 15.33 | 14.79 | 14.83 | 00:00:00 | | 2007-03-09 | 81,800 | 15.06 | 15.23 | 14.68 | 14.80 | 00:00:00 | | 2007-03-12 | 261,900 | 14.75 | 14.82 | 13.75 | 14.55 | 00:00:00 | | 2007-03-13 | 137,100 | 14.60 | 14.66 | 13.88 | 13.91 | 00:00:00 | | 2007-03-14 | 225,900 | 13.85 | 14.24 | 13.46 | 14.20 | 00:00:00 | | 2007-03-15 | 171,200 | 14.20 | 14.76 | 14.13 | 14.61 | 00:00:00 | | 2007-03-16 | 167,700 | 14.84 | 15.30 | 14.52 | 14.72 | 00:00:00 | | 2007-03-19 | 105,500 | 14.83 | 14.90 | 14.45 | 14.45 | 00:00:00 | | 2007-03-20 | 125,800 | 14.59 | 14.70 | 14.41 | 14.49 | 00:00:00 | | 2007-03-21 | 131,400 | 14.59 | 14.94 | 14.36 | 14.94 | 00:00:00 | | 2007-03-22 | 79,000 | 14.98 | 14.99 | 14.77 | 14.98 | 00:00:00 | | 2007-03-23 | 64,900 | 14.99 | 14.99 | 14.80 | 14.80 | 00:00:00 | | 2007-03-26 | 57,100 | 14.85 | 15.07 | 14.84 | 14.99 | 00:00:00 | | 2007-03-27 | 79,000 | 15.00 | 15.15 | 14.80 | 14.83 | 00:00:00 | | 2007-03-28 | 158,900 | 15.00 | 15.08 | 14.50 | 14.73 | 00:00:00 | | 2007-03-29 | 77,200 | 14.86 | 14.86 | 14.50 | 14.63 | 00:00:00 | | 2007-03-30 | 52,400 | 14.79 | 14.89 | 14.47 | 14.60 | 00:00:00 | | 2007-04-02 | 97,000 | 14.38 | 14.65 | 14.31 | 14.54 | 00:00:00 | | 2007-04-03 | 156,900 | 14.60 | 14.87 | 14.36 | 14.40 | 00:00:00 | | 2007-04-04 | 197,300 | 14.50 | 15.07 | 14.50 | 15.07 | 00:00:00 | | 2007-04-05 | 152,300 | 15.20 | 15.50 | 15.17 | 15.31 | 00:00:00 | | 2007-04-09 | 359,900 | 15.44 | 15.80 | 15.31 | 15.57 | 00:00:00 | | 2007-04-10 | 159,500 | 15.95 | 16.00 | 15.61 | 15.61 | 00:00:00 | | 2007-04-11 | 177,900 | 15.70 | 15.84 | 15.28 | 15.51 | 00:00:00 | | 2007-04-12 | 365,300 | 15.63 | 16.69 | 15.27 | 16.64 | 00:00:00 | | 2007-04-13 | 552,500 | 16.99 | 18.13 | 16.86 | 17.78 | 00:00:00 | | 2007-04-16 | 441,700 | 18.00 | 18.46 | 17.65 | 18.19 | 00:00:00 | | 2007-04-17 | 259,400 | 17.96 | 18.19 | 17.53 | 17.69 | 00:00:00 | | 2007-04-18 | 111,500 | 17.85 | 17.99 | 17.58 | 17.80 | 00:00:00 | | 2007-04-19 | 227,300 | 17.52 | 17.61 | 17.20 | 17.20 | 00:00:00 | | 2007-04-20 | 172,000 | 17.79 | 17.99 | 17.40 | 17.64 | 00:00:00 | | 2007-04-23 | 114,500 | 17.69 | 17.83 | 17.40 | 17.67 | 00:00:00 | | 2007-04-24 | 248,600 | 17.66 | 17.66 | 16.70 | 16.73 | 00:00:00 | | 2007-04-25 | 103,800 | 16.66 | 17.00 | 16.66 | 16.90 | 00:00:00 | | 2007-04-26 | 223,700 | 16.60 | 16.62 | 15.91 | 16.14 | 00:00:00 | | 2007-04-27 | 130,700 | 16.20 | 16.60 | 16.20 | 16.53 | 00:00:00 | | 2007-04-30 | 92,100 | 16.69 | 16.71 | 16.03 | 16.30 | 00:00:00 | | 2007-05-01 | 207,000 | 16.10 | 16.24 | 15.76 | 15.85 | 00:00:00 | | 2007-05-02 | 225,600 | 15.85 | 16.06 | 15.75 | 16.00 | 00:00:00 | | 2007-05-03 | 526,500 | 16.02 | 16.60 | 15.93 | 16.19 | 00:00:00 | | 2007-05-04 | 447,200 | 16.30 | 16.49 | 15.81 | 16.00 | 00:00:00 | | 2007-05-07 | 268,000 | 16.00 | 16.55 | 15.96 | 16.49 | 00:00:00 | | 2007-05-08 | 131,900 | 16.30 | 16.34 | 16.05 | 16.25 | 00:00:00 | | 2007-05-09 | 145,700 | 16.26 | 16.26 | 15.90 | 15.90 | 00:00:00 | | 2007-05-10 | 271,400 | 15.72 | 15.89 | 14.96 | 14.96 | 00:00:00 | | 2007-05-11 | 295,700 | 14.95 | 15.70 | 14.95 | 15.66 | 00:00:00 | | 2007-05-14 | 119,300 | 15.77 | 15.84 | 15.33 | 15.49 | 00:00:00 | | 2007-05-15 | 109,400 | 15.32 | 16.00 | 15.27 | 15.65 | 00:00:00 | | 2007-05-16 | 353,200 | 15.70 | 15.70 | 14.47 | 14.81 | 00:00:00 | | 2007-05-17 | 121,800 | 14.96 | 15.04 | 14.51 | 14.95 | 00:00:00 | | 2007-05-18 | 268,500 | 15.52 | 15.75 | 15.14 | 15.75 | 00:00:00 | | 2007-05-21 | 230,900 | 15.78 | 16.23 | 15.56 | 15.85 | 00:00:00 | | 2007-05-22 | 175,900 | 15.85 | 16.08 | 15.35 | 15.35 | 00:00:00 | | 2007-05-23 | 165,000 | 15.50 | 15.83 | 15.20 | 15.47 | 00:00:00 | | 2007-05-24 | 206,700 | 15.26 | 15.43 | 14.70 | 14.79 | 00:00:00 | | 2007-05-25 | 162,800 | 14.90 | 15.11 | 14.70 | 15.09 | 00:00:00 | | 2007-05-29 | 182,600 | 15.19 | 15.43 | 14.70 | 14.80 | 00:00:00 | | 2007-05-30 | 141,500 | 14.68 | 14.80 | 14.60 | 14.66 | 00:00:00 | | 2007-05-31 | 182,900 | 14.95 | 15.60 | 14.78 | 15.54 | 00:00:00 | | 2007-06-01 | 253,100 | 16.00 | 16.15 | 15.75 | 16.10 | 00:00:00 | | 2007-06-04 | 247,700 | 15.60 | 16.24 | 15.35 | 16.18 | 00:00:00 | | 2007-06-05 | 101,800 | 16.18 | 16.19 | 15.70 | 15.99 | 00:00:00 | | 2007-06-06 | 128,700 | 15.80 | 16.14 | 15.54 | 16.10 | 00:00:00 | | 2007-06-07 | 1,284,900 | 16.90 | 16.98 | 16.11 | 16.53 | 00:00:00 | | 2007-06-08 | 665,700 | 16.67 | 16.77 | 15.90 | 16.32 | 00:00:00 | | 2007-06-11 | 488,900 | 16.54 | 16.95 | 16.03 | 16.45 | 00:00:00 | | 2007-06-12 | 280,400 | 16.45 | 16.45 | 16.00 | 16.05 | 00:00:00 | | 2007-06-13 | 250,600 | 16.23 | 16.75 | 16.04 | 16.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
