|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-12-03 | 292,100 | 25.00 | 26.93 | 24.89 | 26.31 | 00:00:00 | 2007-12-04 | 481,000 | 26.98 | 27.63 | 25.52 | 26.09 | 00:00:00 | 2007-12-05 | 193,400 | 26.09 | 26.90 | 26.00 | 26.06 | 00:00:00 | 2007-12-06 | 365,500 | 26.24 | 27.07 | 25.64 | 26.65 | 00:00:00 | 2007-12-07 | 241,800 | 27.00 | 27.29 | 25.90 | 27.08 | 00:00:00 | 2007-12-10 | 446,800 | 27.30 | 29.65 | 27.28 | 29.44 | 00:00:00 | 2007-12-11 | 294,600 | 29.50 | 29.75 | 28.02 | 28.50 | 00:00:00 | 2007-12-12 | 209,400 | 28.86 | 29.29 | 27.51 | 28.25 | 00:00:00 | 2007-12-13 | 253,000 | 27.48 | 28.70 | 27.30 | 27.90 | 00:00:00 | 2007-12-14 | 108,800 | 27.59 | 28.25 | 27.27 | 27.50 | 00:00:00 | 2007-12-17 | 270,500 | 27.26 | 27.38 | 25.71 | 26.20 | 00:00:00 | 2007-12-18 | 268,300 | 26.01 | 27.32 | 25.73 | 26.73 | 00:00:00 | 2007-12-19 | 179,500 | 26.73 | 27.48 | 26.50 | 27.14 | 00:00:00 | 2007-12-20 | 173,700 | 27.74 | 27.92 | 27.00 | 27.70 | 00:00:00 | 2007-12-21 | 295,400 | 27.99 | 29.94 | 27.85 | 29.94 | 00:00:00 | 2007-12-24 | 144,000 | 30.03 | 30.03 | 28.68 | 29.37 | 00:00:00 | 2007-12-26 | 195,400 | 29.36 | 30.50 | 29.00 | 30.09 | 00:00:00 | 2007-12-27 | 166,800 | 30.49 | 30.49 | 29.66 | 30.21 | 00:00:00 | 2007-12-28 | 204,800 | 30.49 | 31.00 | 29.93 | 30.24 | 00:00:00 | 2007-12-31 | 1,761,900 | 30.01 | 30.21 | 29.35 | 29.44 | 00:00:00 | 2008-01-02 | 656,300 | 29.99 | 31.50 | 29.54 | 31.28 | 00:00:00 | 2008-01-03 | 908,500 | 31.96 | 33.55 | 31.50 | 33.00 | 00:00:00 | 2008-01-04 | 504,000 | 33.22 | 33.26 | 31.32 | 31.75 | 00:00:00 | 2008-01-07 | 371,000 | 33.26 | 33.26 | 30.30 | 30.95 | 00:00:00 | 2008-01-08 | 925,100 | 31.98 | 32.25 | 29.26 | 29.40 | 00:00:00 | 2008-01-09 | 976,000 | 29.06 | 29.51 | 26.02 | 27.40 | 00:00:00 | 2008-01-10 | 667,800 | 27.04 | 28.24 | 26.51 | 27.31 | 00:00:00 | 2008-01-11 | 440,500 | 27.79 | 29.14 | 27.57 | 27.85 | 00:00:00 | 2008-01-14 | 568,400 | 28.97 | 29.21 | 26.56 | 26.91 | 00:00:00 | 2008-01-15 | 792,800 | 26.51 | 26.60 | 25.43 | 25.92 | 00:00:00 | 2008-01-16 | 539,600 | 25.20 | 25.67 | 23.64 | 24.40 | 00:00:00 | 2008-01-17 | 413,100 | 24.01 | 25.49 | 23.40 | 23.86 | 00:00:00 | 2008-01-18 | 980,300 | 23.67 | 24.00 | 21.26 | 21.75 | 00:00:00 | 2008-01-22 | 1,068,700 | 18.97 | 21.85 | 17.75 | 21.85 | 00:00:00 | 2008-01-23 | 709,100 | 22.00 | 22.64 | 20.45 | 20.99 | 00:00:00 | 2008-01-24 | 626,000 | 22.49 | 22.66 | 21.61 | 22.44 | 00:00:00 | 2008-01-25 | 702,200 | 23.71 | 25.19 | 23.00 | 24.79 | 00:00:00 | 2008-01-28 | 698,800 | 26.00 | 26.87 | 25.00 | 26.84 | 00:00:00 | 2008-01-29 | 500,900 | 27.08 | 27.08 | 24.77 | 24.77 | 00:00:00 | 2008-01-30 | 473,200 | 24.99 | 25.75 | 24.26 | 25.29 | 00:00:00 | 2008-01-31 | 191,100 | 24.99 | 25.43 | 24.50 | 24.95 | 00:00:00 | 2008-02-01 | 277,900 | 25.00 | 25.49 | 23.50 | 24.00 | 00:00:00 | 2008-02-04 | 302,900 | 23.70 | 24.00 | 22.65 | 23.12 | 00:00:00 | 2008-02-05 | 393,500 | 22.21 | 23.25 | 21.50 | 23.25 | 00:00:00 | 2008-02-06 | 279,100 | 23.27 | 23.85 | 22.00 | 22.35 | 00:00:00 | 2008-02-07 | 294,300 | 22.01 | 23.38 | 21.70 | 23.00 | 00:00:00 | 2008-02-08 | 222,200 | 23.24 | 24.24 | 23.11 | 23.90 | 00:00:00 | 2008-02-11 | 193,800 | 24.49 | 24.87 | 23.65 | 24.87 | 00:00:00 | 2008-02-12 | 164,500 | 25.00 | 25.09 | 23.60 | 24.37 | 00:00:00 | 2008-02-13 | 97,900 | 23.89 | 24.75 | 23.68 | 24.69 | 00:00:00 | 2008-02-14 | 296,700 | 24.88 | 26.00 | 24.26 | 25.80 | 00:00:00 | 2008-02-15 | 262,600 | 24.63 | 26.17 | 24.63 | 26.10 | 00:00:00 | 2008-02-19 | 289,100 | 26.60 | 27.64 | 26.60 | 27.59 | 00:00:00 | 2008-02-20 | 412,300 | 27.59 | 28.85 | 27.20 | 28.69 | 00:00:00 | 2008-02-21 | 246,200 | 29.15 | 29.15 | 28.00 | 28.30 | 00:00:00 | 2008-02-22 | 218,200 | 28.82 | 29.27 | 27.31 | 29.27 | 00:00:00 | 2008-02-25 | 169,000 | 28.65 | 29.05 | 27.90 | 28.60 | 00:00:00 | 2008-02-26 | 167,300 | 27.66 | 28.80 | 27.50 | 28.07 | 00:00:00 | 2008-02-27 | 433,800 | 28.00 | 28.86 | 26.41 | 27.05 | 00:00:00 | 2008-02-28 | 284,600 | 26.51 | 27.70 | 26.50 | 27.62 | 00:00:00 | 2008-02-29 | 171,600 | 27.66 | 27.71 | 26.68 | 27.18 | 00:00:00 | 2008-03-03 | 321,300 | 27.45 | 27.73 | 25.66 | 25.70 | 00:00:00 | 2008-03-04 | 559,100 | 24.60 | 25.45 | 23.68 | 24.50 | 00:00:00 | 2008-03-05 | 244,300 | 24.01 | 26.00 | 24.01 | 25.75 | 00:00:00 | 2008-03-06 | 215,700 | 24.82 | 26.10 | 24.68 | 24.80 | 00:00:00 | 2008-03-07 | 230,400 | 24.79 | 25.49 | 23.95 | 24.16 | 00:00:00 | 2008-03-10 | 288,400 | 23.41 | 24.71 | 22.41 | 22.50 | 00:00:00 | 2008-03-11 | 171,300 | 22.51 | 23.95 | 22.50 | 22.92 | 00:00:00 | 2008-03-12 | 221,500 | 23.88 | 24.26 | 22.70 | 24.12 | 00:00:00 | 2008-03-13 | 271,500 | 24.89 | 25.59 | 24.25 | 25.36 | 00:00:00 | 2008-03-14 | 242,400 | 25.01 | 26.25 | 24.11 | 24.61 | 00:00:00 | 2008-03-17 | 238,200 | 23.51 | 25.07 | 23.17 | 24.36 | 00:00:00 | 2008-03-18 | 210,100 | 24.51 | 24.51 | 23.78 | 23.80 | 00:00:00 | 2008-03-19 | 392,400 | 23.50 | 24.47 | 22.78 | 24.27 | 00:00:00 | 2008-03-20 | 694,400 | 22.81 | 25.86 | 22.75 | 24.70 | 00:00:00 | 2008-03-24 | 226,400 | 24.75 | 25.25 | 24.00 | 24.75 | 00:00:00 | 2008-03-25 | 178,400 | 24.27 | 25.03 | 24.27 | 24.87 | 00:00:00 | 2008-03-26 | 140,800 | 24.99 | 25.00 | 24.65 | 24.68 | 00:00:00 | 2008-03-27 | 149,600 | 24.35 | 24.90 | 23.77 | 24.41 | 00:00:00 | 2008-03-28 | 126,200 | 24.52 | 24.75 | 23.90 | 24.45 | 00:00:00 | 2008-03-31 | 189,800 | 24.01 | 24.47 | 23.55 | 24.00 | 00:00:00 | 2008-04-01 | 197,200 | 23.01 | 24.00 | 22.81 | 23.42 | 00:00:00 | 2008-04-02 | 215,100 | 23.29 | 24.10 | 23.12 | 23.12 | 00:00:00 | 2008-04-03 | 295,300 | 22.86 | 23.50 | 22.50 | 22.66 | 00:00:00 | 2008-04-04 | 363,900 | 22.42 | 22.85 | 21.90 | 22.15 | 00:00:00 | 2008-04-07 | 234,900 | 22.01 | 23.13 | 22.01 | 22.75 | 00:00:00 | 2008-04-08 | 127,400 | 22.80 | 22.80 | 22.10 | 22.65 | 00:00:00 | 2008-04-09 | 120,900 | 22.43 | 23.10 | 22.35 | 22.83 | 00:00:00 | 2008-04-10 | 241,400 | 22.98 | 23.30 | 22.60 | 22.85 | 00:00:00 | 2008-04-11 | 113,600 | 22.29 | 23.03 | 22.13 | 22.25 | 00:00:00 | 2008-04-14 | 128,600 | 22.88 | 22.88 | 22.01 | 22.07 | 00:00:00 | 2008-04-15 | 316,600 | 22.02 | 22.64 | 20.79 | 21.12 | 00:00:00 | 2008-04-16 | 252,300 | 20.76 | 21.84 | 20.76 | 21.22 | 00:00:00 | 2008-04-17 | 323,800 | 20.77 | 21.45 | 20.00 | 20.45 | 00:00:00 | 2008-04-18 | 199,000 | 20.01 | 20.84 | 19.98 | 20.55 | 00:00:00 | 2008-04-21 | 237,200 | 20.84 | 21.70 | 20.75 | 21.70 | 00:00:00 | 2008-04-22 | 296,500 | 21.70 | 22.80 | 21.50 | 22.05 | 00:00:00 | 2008-04-23 | 188,900 | 21.91 | 22.20 | 20.95 | 21.05 | 00:00:00 | 2008-04-24 | 196,200 | 21.01 | 21.01 | 20.15 | 20.15 | 00:00:00 | 2008-04-25 | 220,900 | 20.01 | 21.40 | 20.00 | 21.27 | 00:00:00 | 2008-04-28 | 145,400 | 21.51 | 22.05 | 21.10 | 21.20 | 00:00:00 | 2008-04-29 | 173,600 | 21.49 | 21.49 | 19.89 | 20.11 | 00:00:00 | 2008-04-30 | 250,100 | 20.39 | 21.03 | 20.06 | 20.50 | 00:00:00 | 2008-05-01 | 213,200 | 20.41 | 20.97 | 20.06 | 20.97 | 00:00:00 | 2008-05-02 | 113,000 | 21.26 | 21.26 | 20.58 | 20.88 | 00:00:00 | 2008-05-05 | 131,600 | 21.33 | 21.33 | 20.71 | 21.25 | 00:00:00 | 2008-05-06 | 164,700 | 21.40 | 21.92 | 20.96 | 21.50 | 00:00:00 | 2008-05-07 | 127,400 | 21.41 | 21.49 | 20.74 | 20.81 | 00:00:00 | 2008-05-08 | 225,100 | 21.41 | 21.91 | 20.98 | 21.83 | 00:00:00 | 2008-05-09 | 153,800 | 22.20 | 22.20 | 21.11 | 21.55 | 00:00:00 | 2008-05-12 | 187,200 | 21.76 | 22.50 | 20.83 | 21.73 | 00:00:00 | 2008-05-13 | 130,200 | 21.59 | 21.98 | 21.17 | 21.98 | 00:00:00 | 2008-05-14 | 165,300 | 22.02 | 22.59 | 21.68 | 22.27 | 00:00:00 | 2008-05-15 | 217,400 | 22.59 | 23.00 | 21.86 | 22.42 | 00:00:00 | 2008-05-16 | 369,400 | 22.60 | 23.15 | 22.33 | 23.05 | 00:00:00 | 2008-05-19 | 274,800 | 23.94 | 24.30 | 23.25 | 24.11 | 00:00:00 | 2008-05-20 | 192,500 | 24.00 | 24.82 | 24.00 | 24.70 | 00:00:00 | 2008-05-21 | 225,700 | 24.79 | 24.79 | 23.50 | 23.90 | 00:00:00 | 2008-05-22 | 165,000 | 24.00 | 24.23 | 23.03 | 23.63 | 00:00:00 | 2008-05-23 | 123,100 | 24.08 | 24.20 | 22.86 | 23.16 | 00:00:00 | 2008-05-27 | 145,700 | 23.23 | 23.40 | 22.85 | 23.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|