|
 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 | | 2008-11-13 | 344,900 | 9.08 | 10.05 | 8.56 | 9.50 | 00:00:00 | | 2008-11-14 | 178,200 | 9.97 | 9.97 | 9.29 | 9.70 | 00:00:00 | | 2008-11-17 | 130,500 | 9.40 | 9.69 | 9.10 | 9.17 | 00:00:00 | | 2008-11-18 | 137,900 | 9.01 | 9.65 | 8.80 | 8.80 | 00:00:00 | | 2008-11-19 | 293,600 | 8.80 | 9.20 | 8.40 | 8.40 | 00:00:00 | | 2008-11-20 | 484,700 | 8.60 | 8.72 | 7.41 | 7.61 | 00:00:00 | | 2008-11-21 | 450,200 | 7.92 | 9.50 | 7.61 | 8.90 | 00:00:00 | | 2008-11-24 | 447,200 | 9.99 | 11.05 | 9.32 | 10.31 | 00:00:00 | | 2008-11-25 | 206,100 | 11.06 | 11.06 | 9.78 | 10.50 | 00:00:00 | | 2008-11-26 | 180,000 | 10.00 | 11.20 | 10.00 | 11.20 | 00:00:00 | | 2008-11-28 | 48,300 | 11.20 | 11.20 | 10.70 | 11.01 | 00:00:00 | | 2008-12-01 | 399,800 | 10.51 | 10.92 | 9.81 | 9.96 | 00:00:00 | | 2008-12-02 | 240,700 | 10.39 | 10.49 | 9.28 | 9.75 | 00:00:00 | | 2008-12-03 | 154,900 | 9.70 | 9.70 | 8.91 | 9.31 | 00:00:00 | | 2008-12-04 | 161,400 | 9.50 | 9.50 | 8.81 | 9.07 | 00:00:00 | | 2008-12-05 | 207,100 | 8.79 | 9.02 | 8.06 | 8.68 | 00:00:00 | | 2008-12-08 | 161,400 | 9.37 | 9.60 | 8.87 | 9.23 | 00:00:00 | | 2008-12-09 | 140,900 | 9.26 | 9.29 | 8.75 | 8.82 | 00:00:00 | | 2008-12-10 | 263,600 | 9.19 | 10.00 | 9.15 | 9.68 | 00:00:00 | | 2008-12-11 | 306,700 | 10.00 | 10.57 | 9.98 | 10.28 | 00:00:00 | | 2008-12-12 | 158,300 | 10.01 | 10.66 | 9.91 | 10.40 | 00:00:00 | | 2008-12-15 | 349,800 | 11.22 | 11.58 | 10.25 | 10.77 | 00:00:00 | | 2008-12-16 | 340,300 | 10.75 | 12.26 | 10.75 | 12.18 | 00:00:00 | | 2008-12-17 | 327,900 | 12.70 | 13.22 | 12.30 | 12.80 | 00:00:00 | | 2008-12-18 | 397,700 | 12.63 | 12.98 | 12.40 | 12.65 | 00:00:00 | | 2008-12-19 | 1,373,600 | 11.75 | 15.15 | 11.72 | 15.15 | 00:00:00 | | 2008-12-22 | 734,200 | 14.88 | 15.72 | 14.27 | 14.42 | 00:00:00 | | 2008-12-23 | 504,400 | 14.55 | 14.55 | 12.75 | 13.89 | 00:00:00 | | 2008-12-24 | 102,400 | 13.51 | 13.59 | 13.06 | 13.35 | 00:00:00 | | 2008-12-26 | 218,800 | 13.16 | 13.45 | 12.85 | 13.08 | 00:00:00 | | 2008-12-29 | 297,200 | 13.59 | 13.85 | 12.85 | 13.39 | 00:00:00 | | 2008-12-30 | 218,800 | 13.11 | 13.25 | 12.36 | 12.67 | 00:00:00 | | 2008-12-31 | 364,500 | 12.48 | 13.08 | 12.13 | 13.08 | 00:00:00 | | 2009-01-02 | 154,200 | 12.50 | 13.10 | 12.50 | 13.01 | 00:00:00 | | 2009-01-05 | 536,400 | 12.90 | 12.98 | 12.26 | 12.35 | 00:00:00 | | 2009-01-06 | 259,000 | 12.22 | 13.46 | 12.05 | 13.35 | 00:00:00 | | 2009-01-07 | 281,400 | 13.23 | 13.32 | 12.56 | 12.59 | 00:00:00 | | 2009-01-08 | 316,300 | 12.77 | 14.22 | 12.77 | 14.22 | 00:00:00 | | 2009-01-09 | 160,300 | 14.12 | 14.38 | 13.55 | 13.94 | 00:00:00 | | 2009-01-12 | 315,300 | 13.72 | 13.72 | 12.78 | 12.92 | 00:00:00 | | 2009-01-13 | 538,100 | 12.88 | 13.14 | 12.50 | 13.12 | 00:00:00 | | 2009-01-14 | 358,900 | 12.97 | 12.97 | 12.34 | 12.50 | 00:00:00 | | 2009-01-15 | 634,200 | 12.01 | 12.50 | 11.36 | 12.45 | 00:00:00 | | 2009-01-16 | 482,400 | 12.59 | 12.85 | 12.25 | 12.84 | 00:00:00 | | 2009-01-20 | 315,800 | 12.88 | 13.28 | 12.52 | 12.95 | 00:00:00 | | 2009-01-21 | 318,600 | 12.91 | 13.09 | 12.21 | 13.05 | 00:00:00 | | 2009-01-22 | 350,200 | 12.53 | 13.67 | 12.53 | 13.25 | 00:00:00 | | 2009-01-23 | 547,600 | 13.39 | 14.90 | 13.39 | 14.53 | 00:00:00 | | 2009-01-26 | 452,800 | 14.89 | 15.63 | 13.81 | 14.05 | 00:00:00 | | 2009-01-27 | 209,700 | 14.00 | 14.17 | 13.36 | 13.82 | 00:00:00 | | 2009-01-28 | 269,500 | 13.56 | 14.01 | 13.00 | 13.22 | 00:00:00 | | 2009-01-29 | 355,300 | 13.10 | 13.75 | 12.85 | 13.75 | 00:00:00 | | 2009-01-30 | 185,100 | 14.01 | 14.35 | 13.40 | 13.67 | 00:00:00 | | 2009-02-02 | 167,200 | 13.42 | 13.60 | 12.95 | 12.95 | 00:00:00 | | 2009-02-03 | 155,700 | 13.62 | 13.63 | 12.88 | 13.00 | 00:00:00 | | 2009-02-04 | 137,800 | 13.00 | 13.75 | 13.00 | 13.60 | 00:00:00 | | 2009-02-05 | 136,900 | 13.75 | 14.00 | 13.50 | 13.90 | 00:00:00 | | 2009-02-06 | 146,700 | 13.71 | 14.33 | 13.50 | 14.33 | 00:00:00 | | 2009-02-09 | 150,700 | 14.30 | 14.30 | 13.63 | 13.74 | 00:00:00 | | 2009-02-10 | 160,900 | 14.27 | 14.48 | 13.68 | 13.70 | 00:00:00 | | 2009-02-11 | 610,900 | 13.80 | 15.51 | 13.63 | 15.51 | 00:00:00 | | 2009-02-12 | 306,300 | 15.25 | 15.52 | 14.75 | 15.31 | 00:00:00 | | 2009-02-13 | 438,700 | 15.28 | 16.85 | 15.00 | 16.35 | 00:00:00 | | 2009-02-17 | 997,500 | 16.61 | 18.00 | 16.61 | 17.54 | 00:00:00 | | 2009-02-18 | 410,600 | 17.69 | 18.43 | 16.98 | 18.20 | 00:00:00 | | 2009-02-19 | 472,300 | 18.07 | 18.42 | 17.11 | 17.11 | 00:00:00 | | 2009-02-20 | 612,800 | 17.48 | 19.15 | 17.25 | 18.67 | 00:00:00 | | 2009-02-23 | 588,300 | 18.49 | 19.63 | 17.71 | 18.62 | 00:00:00 | | 2009-02-24 | 653,600 | 18.23 | 18.54 | 16.44 | 16.78 | 00:00:00 | | 2009-02-25 | 451,300 | 16.72 | 17.63 | 16.65 | 16.84 | 00:00:00 | | 2009-02-26 | 374,200 | 16.57 | 17.75 | 16.05 | 17.30 | 00:00:00 | | 2009-02-27 | 387,800 | 17.39 | 18.00 | 16.77 | 16.93 | 00:00:00 | | 2009-03-02 | 388,600 | 16.78 | 17.16 | 15.68 | 16.03 | 00:00:00 | | 2009-03-03 | 410,800 | 15.86 | 17.22 | 15.38 | 17.15 | 00:00:00 | | 2009-03-04 | 268,300 | 17.18 | 17.54 | 16.84 | 17.00 | 00:00:00 | | 2009-03-05 | 486,300 | 17.08 | 18.92 | 17.04 | 18.71 | 00:00:00 | | 2009-03-06 | 305,600 | 18.96 | 19.00 | 17.58 | 17.75 | 00:00:00 | | 2009-03-09 | 338,300 | 17.47 | 17.95 | 16.70 | 17.23 | 00:00:00 | | 2009-03-10 | 442,700 | 17.57 | 17.57 | 16.62 | 16.89 | 00:00:00 | | 2009-03-11 | 519,100 | 17.01 | 18.10 | 17.01 | 17.69 | 00:00:00 | | 2009-03-12 | 384,400 | 17.93 | 18.77 | 17.59 | 18.73 | 00:00:00 | | 2009-03-13 | 388,200 | 18.82 | 19.80 | 18.65 | 19.54 | 00:00:00 | | 2009-03-16 | 227,200 | 19.37 | 19.50 | 18.80 | 19.25 | 00:00:00 | | 2009-03-17 | 259,800 | 19.29 | 19.34 | 18.39 | 19.05 | 00:00:00 | | 2009-03-18 | 550,500 | 18.78 | 21.31 | 18.07 | 21.25 | 00:00:00 | | 2009-03-19 | 654,300 | 21.99 | 23.00 | 20.85 | 22.93 | 00:00:00 | | 2009-03-20 | 585,600 | 22.83 | 23.32 | 22.28 | 22.98 | 00:00:00 | | 2009-03-23 | 431,300 | 23.18 | 24.00 | 22.50 | 22.75 | 00:00:00 | | 2009-03-24 | 364,800 | 21.41 | 23.73 | 21.41 | 23.24 | 00:00:00 | | 2009-03-25 | 402,400 | 23.11 | 24.40 | 22.81 | 23.53 | 00:00:00 | | 2009-03-26 | 311,700 | 23.65 | 24.08 | 23.09 | 23.15 | 00:00:00 | | 2009-03-27 | 253,500 | 22.89 | 23.07 | 22.19 | 22.35 | 00:00:00 | | 2009-03-30 | 423,100 | 21.94 | 23.73 | 21.56 | 22.58 | 00:00:00 | | 2009-03-31 | 269,200 | 23.07 | 23.50 | 21.82 | 22.65 | 00:00:00 | | 2009-04-01 | 298,300 | 22.83 | 23.90 | 22.45 | 23.80 | 00:00:00 | | 2009-04-02 | 325,500 | 23.09 | 23.30 | 22.00 | 22.75 | 00:00:00 | | 2009-04-03 | 314,300 | 22.37 | 22.91 | 21.15 | 21.33 | 00:00:00 | | 2009-04-06 | 397,900 | 20.27 | 20.52 | 19.51 | 20.00 | 00:00:00 | | 2009-04-07 | 253,300 | 20.16 | 21.21 | 20.10 | 20.53 | 00:00:00 | | 2009-04-08 | 237,200 | 20.17 | 21.40 | 20.10 | 21.06 | 00:00:00 | | 2009-04-09 | 148,000 | 21.47 | 21.66 | 20.85 | 21.19 | 00:00:00 | | 2009-04-13 | 165,900 | 22.00 | 22.22 | 21.55 | 21.55 | 00:00:00 | | 2009-04-14 | 125,500 | 21.27 | 21.90 | 20.94 | 21.35 | 00:00:00 | | 2009-04-15 | 109,600 | 21.35 | 22.00 | 21.21 | 21.39 | 00:00:00 | | 2009-04-16 | 281,700 | 21.21 | 21.49 | 19.50 | 19.80 | 00:00:00 | | 2009-04-17 | 342,200 | 19.71 | 19.97 | 18.85 | 19.06 | 00:00:00 | | 2009-04-20 | 258,800 | 19.01 | 20.10 | 19.00 | 19.82 | 00:00:00 | | 2009-04-21 | 194,600 | 19.56 | 20.44 | 18.82 | 19.04 | 00:00:00 | | 2009-04-22 | 168,900 | 19.09 | 19.75 | 18.99 | 19.49 | 00:00:00 | | 2009-04-23 | 416,600 | 19.55 | 20.25 | 19.04 | 19.43 | 00:00:00 | | 2009-04-24 | 301,700 | 19.85 | 20.09 | 19.26 | 20.03 | 00:00:00 | | 2009-04-27 | 113,400 | 19.85 | 19.95 | 19.37 | 19.43 | 00:00:00 | | 2009-04-28 | 147,100 | 19.35 | 19.97 | 18.93 | 19.83 | 00:00:00 | | 2009-04-29 | 235,800 | 20.20 | 21.19 | 20.07 | 20.84 | 00:00:00 | | 2009-04-30 | 145,900 | 20.50 | 20.80 | 19.79 | 19.80 | 00:00:00 | | 2009-05-01 | 158,800 | 20.16 | 20.49 | 19.52 | 20.05 | 00:00:00 | | 2009-05-04 | 145,000 | 20.04 | 20.97 | 20.04 | 20.80 | 00:00:00 | | 2009-05-05 | 383,300 | 21.00 | 22.20 | 20.82 | 21.93 | 00:00:00 | | 2009-05-06 | 462,100 | 22.08 | 23.70 | 22.01 | 23.54 | 00:00:00 | | 2009-05-07 | 319,200 | 24.00 | 24.40 | 22.57 | 22.60 | 00:00:00 | | 2009-05-08 | 246,100 | 23.13 | 23.87 | 22.70 | 23.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
