|
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 | 2008-05-27 | 145,700 | 23.23 | 23.40 | 22.85 | 23.36 | 00:00:00 | 2008-05-28 | 108,500 | 23.13 | 23.85 | 22.84 | 23.70 | 00:00:00 | 2008-05-29 | 168,600 | 23.33 | 23.39 | 22.83 | 23.01 | 00:00:00 | 2008-05-30 | 88,400 | 23.09 | 23.43 | 22.92 | 23.11 | 00:00:00 | 2008-06-02 | 124,100 | 22.92 | 23.08 | 22.48 | 22.69 | 00:00:00 | 2008-06-03 | 100,000 | 22.53 | 22.53 | 22.05 | 22.25 | 00:00:00 | 2008-06-04 | 142,800 | 22.01 | 22.05 | 21.66 | 21.90 | 00:00:00 | 2008-06-05 | 217,600 | 21.71 | 22.25 | 21.00 | 21.98 | 00:00:00 | 2008-06-06 | 275,600 | 21.99 | 24.36 | 21.80 | 23.43 | 00:00:00 | 2008-06-09 | 163,600 | 23.66 | 24.05 | 22.50 | 22.78 | 00:00:00 | 2008-06-10 | 119,900 | 22.70 | 22.99 | 21.98 | 22.00 | 00:00:00 | 2008-06-11 | 120,200 | 21.53 | 22.25 | 21.40 | 21.54 | 00:00:00 | 2008-06-12 | 231,900 | 21.21 | 21.38 | 20.40 | 20.79 | 00:00:00 | 2008-06-13 | 416,900 | 20.63 | 21.00 | 20.11 | 20.15 | 00:00:00 | 2008-06-16 | 196,300 | 20.29 | 21.65 | 20.19 | 21.10 | 00:00:00 | 2008-06-17 | 99,500 | 21.15 | 21.38 | 21.05 | 21.19 | 00:00:00 | 2008-06-18 | 71,500 | 20.83 | 21.46 | 20.52 | 20.96 | 00:00:00 | 2008-06-19 | 238,200 | 20.90 | 21.10 | 20.67 | 20.67 | 00:00:00 | 2008-06-20 | 301,900 | 20.51 | 21.39 | 20.51 | 21.15 | 00:00:00 | 2008-06-23 | 193,300 | 21.24 | 21.25 | 20.67 | 21.12 | 00:00:00 | 2008-06-24 | 180,700 | 21.20 | 22.17 | 20.92 | 21.58 | 00:00:00 | 2008-06-25 | 210,700 | 21.89 | 21.89 | 20.91 | 21.21 | 00:00:00 | 2008-06-26 | 272,400 | 22.89 | 22.90 | 21.31 | 21.47 | 00:00:00 | 2008-06-27 | 219,000 | 22.09 | 22.18 | 21.42 | 22.14 | 00:00:00 | 2008-06-30 | 109,400 | 22.36 | 22.78 | 21.73 | 22.00 | 00:00:00 | 2008-07-01 | 149,500 | 22.11 | 22.50 | 21.96 | 22.40 | 00:00:00 | 2008-07-02 | 162,200 | 22.79 | 23.00 | 22.15 | 22.43 | 00:00:00 | 2008-07-03 | 144,100 | 22.74 | 22.74 | 21.41 | 22.30 | 00:00:00 | 2008-07-07 | 336,600 | 22.39 | 22.39 | 20.75 | 20.76 | 00:00:00 | 2008-07-08 | 199,400 | 20.59 | 20.88 | 20.27 | 20.37 | 00:00:00 | 2008-07-09 | 148,200 | 20.40 | 21.78 | 20.00 | 20.00 | 00:00:00 | 2008-07-10 | 528,000 | 20.00 | 20.13 | 18.84 | 19.32 | 00:00:00 | 2008-07-11 | 280,300 | 19.50 | 21.38 | 19.50 | 21.08 | 00:00:00 | 2008-07-14 | 187,800 | 21.94 | 22.61 | 21.48 | 22.60 | 00:00:00 | 2008-07-15 | 280,000 | 22.98 | 23.47 | 20.75 | 21.15 | 00:00:00 | 2008-07-16 | 229,400 | 21.15 | 22.05 | 20.76 | 21.70 | 00:00:00 | 2008-07-17 | 165,700 | 20.46 | 22.34 | 20.46 | 21.45 | 00:00:00 | 2008-07-18 | 121,400 | 21.28 | 21.41 | 20.88 | 21.14 | 00:00:00 | 2008-07-21 | 129,100 | 21.43 | 21.58 | 20.76 | 21.46 | 00:00:00 | 2008-07-22 | 102,900 | 21.74 | 21.75 | 20.26 | 20.41 | 00:00:00 | 2008-07-23 | 132,500 | 20.20 | 20.70 | 19.45 | 19.80 | 00:00:00 | 2008-07-24 | 168,800 | 20.00 | 20.00 | 18.75 | 19.22 | 00:00:00 | 2008-07-25 | 144,900 | 19.39 | 19.92 | 19.03 | 19.85 | 00:00:00 | 2008-07-28 | 90,000 | 19.58 | 20.49 | 19.37 | 20.08 | 00:00:00 | 2008-07-29 | 78,400 | 19.75 | 20.15 | 19.75 | 20.02 | 00:00:00 | 2008-07-30 | 357,800 | 19.76 | 20.40 | 19.56 | 19.99 | 00:00:00 | 2008-07-31 | 110,100 | 20.11 | 20.39 | 19.15 | 19.86 | 00:00:00 | 2008-08-01 | 160,900 | 19.90 | 20.79 | 19.80 | 19.87 | 00:00:00 | 2008-08-04 | 253,900 | 19.85 | 20.47 | 18.49 | 18.82 | 00:00:00 | 2008-08-05 | 362,000 | 19.79 | 19.79 | 17.16 | 17.34 | 00:00:00 | 2008-08-06 | 194,200 | 17.20 | 18.42 | 17.13 | 17.69 | 00:00:00 | 2008-08-07 | 116,500 | 17.69 | 17.99 | 17.27 | 17.37 | 00:00:00 | 2008-08-08 | 272,900 | 15.73 | 17.16 | 15.73 | 16.90 | 00:00:00 | 2008-08-11 | 568,900 | 16.53 | 17.25 | 14.38 | 14.74 | 00:00:00 | 2008-08-12 | 269,000 | 14.66 | 15.47 | 14.40 | 15.12 | 00:00:00 | 2008-08-13 | 276,300 | 15.25 | 16.95 | 15.25 | 16.50 | 00:00:00 | 2008-08-14 | 151,900 | 16.40 | 16.40 | 15.60 | 15.79 | 00:00:00 | 2008-08-15 | 179,700 | 15.49 | 15.99 | 14.95 | 15.10 | 00:00:00 | 2008-08-18 | 114,200 | 15.22 | 15.50 | 15.00 | 15.25 | 00:00:00 | 2008-08-19 | 137,400 | 15.32 | 15.92 | 15.00 | 15.54 | 00:00:00 | 2008-08-20 | 149,400 | 15.54 | 15.68 | 15.04 | 15.12 | 00:00:00 | 2008-08-21 | 192,900 | 15.40 | 15.85 | 15.23 | 15.52 | 00:00:00 | 2008-08-22 | 131,100 | 15.92 | 15.92 | 14.87 | 15.02 | 00:00:00 | 2008-08-25 | 123,900 | 14.85 | 15.09 | 14.50 | 14.64 | 00:00:00 | 2008-08-26 | 127,300 | 14.45 | 15.47 | 14.40 | 15.46 | 00:00:00 | 2008-08-27 | 87,900 | 15.46 | 15.80 | 15.26 | 15.43 | 00:00:00 | 2008-08-28 | 63,700 | 15.51 | 15.69 | 15.39 | 15.54 | 00:00:00 | 2008-08-29 | 39,500 | 15.41 | 15.78 | 15.18 | 15.27 | 00:00:00 | 2008-09-02 | 237,800 | 15.01 | 15.01 | 13.38 | 13.52 | 00:00:00 | 2008-09-03 | 422,300 | 13.52 | 13.55 | 12.26 | 13.03 | 00:00:00 | 2008-09-04 | 264,200 | 12.37 | 13.35 | 12.00 | 13.05 | 00:00:00 | 2008-09-05 | 230,800 | 13.05 | 13.65 | 13.00 | 13.45 | 00:00:00 | 2008-09-08 | 333,100 | 13.99 | 14.28 | 13.08 | 13.25 | 00:00:00 | 2008-09-09 | 616,600 | 13.06 | 13.62 | 12.60 | 13.15 | 00:00:00 | 2008-09-10 | 387,900 | 12.96 | 13.40 | 12.01 | 12.93 | 00:00:00 | 2008-09-11 | 239,200 | 12.39 | 13.07 | 12.15 | 12.70 | 00:00:00 | 2008-09-12 | 300,700 | 12.66 | 14.15 | 12.51 | 13.92 | 00:00:00 | 2008-09-15 | 195,900 | 14.29 | 14.42 | 13.50 | 14.35 | 00:00:00 | 2008-09-16 | 284,000 | 14.42 | 14.54 | 13.50 | 13.96 | 00:00:00 | 2008-09-17 | 605,400 | 14.29 | 16.76 | 14.05 | 15.43 | 00:00:00 | 2008-09-18 | 869,100 | 16.38 | 18.12 | 16.01 | 17.51 | 00:00:00 | 2008-09-19 | 867,100 | 17.60 | 18.70 | 16.25 | 16.26 | 00:00:00 | 2008-09-22 | 435,100 | 17.48 | 18.22 | 16.52 | 17.95 | 00:00:00 | 2008-09-23 | 242,900 | 18.14 | 18.14 | 17.20 | 17.35 | 00:00:00 | 2008-09-24 | 130,500 | 17.90 | 17.91 | 17.29 | 17.65 | 00:00:00 | 2008-09-25 | 227,600 | 17.97 | 18.60 | 16.84 | 18.60 | 00:00:00 | 2008-09-26 | 267,600 | 18.69 | 19.49 | 18.60 | 19.15 | 00:00:00 | 2008-09-29 | 330,500 | 19.01 | 19.80 | 17.12 | 17.28 | 00:00:00 | 2008-09-30 | 303,200 | 17.33 | 17.38 | 16.50 | 17.01 | 00:00:00 | 2008-10-01 | 85,600 | 17.01 | 17.55 | 17.00 | 17.05 | 00:00:00 | 2008-10-02 | 303,900 | 16.81 | 17.07 | 14.00 | 14.99 | 00:00:00 | 2008-10-03 | 189,200 | 14.84 | 15.46 | 14.52 | 15.30 | 00:00:00 | 2008-10-06 | 512,800 | 15.21 | 15.25 | 12.19 | 14.20 | 00:00:00 | 2008-10-07 | 240,300 | 15.50 | 15.50 | 14.21 | 14.81 | 00:00:00 | 2008-10-08 | 265,000 | 14.91 | 15.90 | 14.06 | 15.11 | 00:00:00 | 2008-10-09 | 134,500 | 15.24 | 15.25 | 14.05 | 14.35 | 00:00:00 | 2008-10-10 | 1,047,600 | 13.73 | 14.33 | 8.51 | 11.15 | 00:00:00 | 2008-10-13 | 352,000 | 10.54 | 11.49 | 9.50 | 10.18 | 00:00:00 | 2008-10-14 | 201,500 | 10.99 | 10.99 | 10.04 | 10.55 | 00:00:00 | 2008-10-15 | 210,100 | 10.50 | 10.55 | 9.51 | 9.52 | 00:00:00 | 2008-10-16 | 1,113,600 | 9.55 | 9.60 | 6.19 | 7.03 | 00:00:00 | 2008-10-17 | 494,100 | 6.66 | 7.75 | 6.28 | 7.07 | 00:00:00 | 2008-10-20 | 618,300 | 7.73 | 9.63 | 7.29 | 9.63 | 00:00:00 | 2008-10-21 | 536,100 | 9.93 | 10.59 | 9.50 | 10.25 | 00:00:00 | 2008-10-22 | 381,400 | 9.09 | 9.90 | 8.75 | 9.10 | 00:00:00 | 2008-10-23 | 390,300 | 8.95 | 9.40 | 8.28 | 8.55 | 00:00:00 | 2008-10-24 | 472,900 | 8.06 | 8.30 | 7.50 | 8.09 | 00:00:00 | 2008-10-27 | 374,200 | 7.70 | 7.85 | 7.10 | 7.23 | 00:00:00 | 2008-10-28 | 333,100 | 7.25 | 8.18 | 7.25 | 7.97 | 00:00:00 | 2008-10-29 | 344,400 | 8.62 | 9.75 | 8.24 | 9.59 | 00:00:00 | 2008-10-30 | 292,800 | 10.46 | 10.46 | 9.65 | 9.75 | 00:00:00 | 2008-10-31 | 192,400 | 9.80 | 9.94 | 9.42 | 9.78 | 00:00:00 | 2008-11-03 | 183,100 | 9.81 | 10.00 | 9.65 | 9.79 | 00:00:00 | 2008-11-04 | 261,800 | 10.45 | 10.90 | 10.02 | 10.88 | 00:00:00 | 2008-11-05 | 249,600 | 10.69 | 10.89 | 10.05 | 10.59 | 00:00:00 | 2008-11-06 | 347,200 | 10.75 | 11.00 | 9.75 | 10.20 | 00:00:00 | 2008-11-07 | 160,400 | 10.67 | 10.80 | 10.31 | 10.75 | 00:00:00 | 2008-11-10 | 217,900 | 11.52 | 11.64 | 11.00 | 11.15 | 00:00:00 | 2008-11-11 | 246,600 | 11.00 | 11.00 | 10.18 | 10.40 | 00:00:00 | 2008-11-12 | 266,100 | 10.20 | 10.23 | 8.95 | 9.12 | 00:00:00 | 2008-11-13 | 344,900 | 9.08 | 10.05 | 8.56 | 9.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|