|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-08 | 246,100 | 23.13 | 23.87 | 22.70 | 23.74 | 00:00:00 | | 2009-05-11 | 309,000 | 22.94 | 25.68 | 22.94 | 23.88 | 00:00:00 | | 2009-05-12 | 323,000 | 24.20 | 25.65 | 24.20 | 25.37 | 00:00:00 | | 2009-05-13 | 480,000 | 25.25 | 26.00 | 24.01 | 25.24 | 00:00:00 | | 2009-05-14 | 261,100 | 25.01 | 25.24 | 24.51 | 24.98 | 00:00:00 | | 2009-05-15 | 238,600 | 24.78 | 25.47 | 24.13 | 24.52 | 00:00:00 | | 2009-05-18 | 231,600 | 24.90 | 25.43 | 24.27 | 24.95 | 00:00:00 | | 2009-05-19 | 479,400 | 25.10 | 26.87 | 25.10 | 26.54 | 00:00:00 | | 2009-05-20 | 772,300 | 27.42 | 28.99 | 26.73 | 28.45 | 00:00:00 | | 2009-05-21 | 797,900 | 28.35 | 29.85 | 28.23 | 29.35 | 00:00:00 | | 2009-05-22 | 328,400 | 29.36 | 30.12 | 28.10 | 28.72 | 00:00:00 | | 2009-05-26 | 310,500 | 28.59 | 29.46 | 27.40 | 28.57 | 00:00:00 | | 2009-05-27 | 223,400 | 28.75 | 29.86 | 28.10 | 28.10 | 00:00:00 | | 2009-05-28 | 268,100 | 28.64 | 29.79 | 28.40 | 29.79 | 00:00:00 | | 2009-05-29 | 321,400 | 30.48 | 30.87 | 28.98 | 29.12 | 00:00:00 | | 2009-06-01 | 311,200 | 30.10 | 30.10 | 28.32 | 28.42 | 00:00:00 | | 2009-06-02 | 267,200 | 29.04 | 30.14 | 28.46 | 29.99 | 00:00:00 | | 2009-06-03 | 347,400 | 29.83 | 29.90 | 27.80 | 28.25 | 00:00:00 | | 2009-06-04 | 234,800 | 28.67 | 29.47 | 28.20 | 28.95 | 00:00:00 | | 2009-06-05 | 228,400 | 28.00 | 29.24 | 27.60 | 28.01 | 00:00:00 | | 2009-06-08 | 370,500 | 27.73 | 28.43 | 26.76 | 28.43 | 00:00:00 | | 2009-06-09 | 181,500 | 29.07 | 29.30 | 28.24 | 28.55 | 00:00:00 | | 2009-06-10 | 153,500 | 29.57 | 29.57 | 28.25 | 28.35 | 00:00:00 | | 2009-06-11 | 191,700 | 28.16 | 28.75 | 27.54 | 28.34 | 00:00:00 | | 2009-06-12 | 273,400 | 27.47 | 28.31 | 26.87 | 26.87 | 00:00:00 | | 2009-06-15 | 452,100 | 26.99 | 26.99 | 25.01 | 25.46 | 00:00:00 | | 2009-06-16 | 211,600 | 25.49 | 26.49 | 25.33 | 25.65 | 00:00:00 | | 2009-06-17 | 370,600 | 25.66 | 25.66 | 23.70 | 24.95 | 00:00:00 | | 2009-06-18 | 623,000 | 25.05 | 25.50 | 24.00 | 24.00 | 00:00:00 | | 2009-06-19 | 976,300 | 24.11 | 25.24 | 24.10 | 24.16 | 00:00:00 | | 2009-06-22 | 560,700 | 23.68 | 23.73 | 22.18 | 22.56 | 00:00:00 | | 2009-06-23 | 353,600 | 22.50 | 23.84 | 22.30 | 23.82 | 00:00:00 | | 2009-06-24 | 276,900 | 25.00 | 25.33 | 24.14 | 25.00 | 00:00:00 | | 2009-06-25 | 190,300 | 25.00 | 26.01 | 24.87 | 26.01 | 00:00:00 | | 2009-06-26 | 164,500 | 26.11 | 26.49 | 25.61 | 25.61 | 00:00:00 | | 2009-06-29 | 206,100 | 25.99 | 25.99 | 24.96 | 25.68 | 00:00:00 | | 2009-06-30 | 280,700 | 25.60 | 26.29 | 25.50 | 25.94 | 00:00:00 | | 2009-07-01 | 287,000 | 26.20 | 28.22 | 26.20 | 27.87 | 00:00:00 | | 2009-07-02 | 192,400 | 27.50 | 27.93 | 26.75 | 27.92 | 00:00:00 | | 2009-07-06 | 271,300 | 27.60 | 27.60 | 26.02 | 26.52 | 00:00:00 | | 2009-07-07 | 185,500 | 26.23 | 26.64 | 25.35 | 25.61 | 00:00:00 | | 2009-07-08 | 519,400 | 25.35 | 26.25 | 24.84 | 26.20 | 00:00:00 | | 2009-07-09 | 263,800 | 26.54 | 27.19 | 26.26 | 27.08 | 00:00:00 | | 2009-07-10 | 277,600 | 26.42 | 27.15 | 25.80 | 26.90 | 00:00:00 | | 2009-07-13 | 249,800 | 26.97 | 27.25 | 26.10 | 27.05 | 00:00:00 | | 2009-07-14 | 210,700 | 26.91 | 27.79 | 26.91 | 27.62 | 00:00:00 | | 2009-07-15 | 393,300 | 28.05 | 29.12 | 27.86 | 28.85 | 00:00:00 | | 2009-07-16 | 122,000 | 28.07 | 28.79 | 28.07 | 28.55 | 00:00:00 | | 2009-07-17 | 70,800 | 28.34 | 28.75 | 28.06 | 28.55 | 00:00:00 | | 2009-07-20 | 215,400 | 29.46 | 29.75 | 28.75 | 29.53 | 00:00:00 | | 2009-07-21 | 194,600 | 29.24 | 29.72 | 28.90 | 29.30 | 00:00:00 | | 2009-07-22 | 156,800 | 29.15 | 29.60 | 28.70 | 29.30 | 00:00:00 | | 2009-07-23 | 236,100 | 29.25 | 29.99 | 29.06 | 29.81 | 00:00:00 | | 2009-07-24 | 168,700 | 29.89 | 30.04 | 29.50 | 29.95 | 00:00:00 | | 2009-07-27 | 147,500 | 30.16 | 30.29 | 29.70 | 29.75 | 00:00:00 | | 2009-07-28 | 311,600 | 29.57 | 29.57 | 27.84 | 28.79 | 00:00:00 | | 2009-07-29 | 242,500 | 28.70 | 28.70 | 27.47 | 27.47 | 00:00:00 | | 2009-07-30 | 143,400 | 27.94 | 28.79 | 27.78 | 28.78 | 00:00:00 | | 2009-07-31 | 212,900 | 29.35 | 29.98 | 28.70 | 29.75 | 00:00:00 | | 2009-08-03 | 256,000 | 29.98 | 30.50 | 29.93 | 30.19 | 00:00:00 | | 2009-08-04 | 428,700 | 30.20 | 31.99 | 30.00 | 31.40 | 00:00:00 | | 2009-08-05 | 252,000 | 31.36 | 31.50 | 30.11 | 31.02 | 00:00:00 | | 2009-08-06 | 192,300 | 31.38 | 31.50 | 29.52 | 30.37 | 00:00:00 | | 2009-08-07 | 202,100 | 30.12 | 30.85 | 29.65 | 30.02 | 00:00:00 | | 2009-08-10 | 163,700 | 29.89 | 29.95 | 29.00 | 29.46 | 00:00:00 | | 2009-08-11 | 134,300 | 29.35 | 29.50 | 29.04 | 29.40 | 00:00:00 | | 2009-08-12 | 139,000 | 29.25 | 29.51 | 29.00 | 29.40 | 00:00:00 | | 2009-08-13 | 189,100 | 29.96 | 30.28 | 29.45 | 30.04 | 00:00:00 | | 2009-08-14 | 99,600 | 29.68 | 29.86 | 28.22 | 28.48 | 00:00:00 | | 2009-08-17 | 237,500 | 28.01 | 28.30 | 27.00 | 27.70 | 00:00:00 | | 2009-08-18 | 171,300 | 27.66 | 28.25 | 27.13 | 27.87 | 00:00:00 | | 2009-08-19 | 138,000 | 27.51 | 28.50 | 27.09 | 28.05 | 00:00:00 | | 2009-08-20 | 236,300 | 28.16 | 28.25 | 27.20 | 27.87 | 00:00:00 | | 2009-08-21 | 104,000 | 28.25 | 28.87 | 28.05 | 28.45 | 00:00:00 | | 2009-08-24 | 134,000 | 28.26 | 28.65 | 27.28 | 27.38 | 00:00:00 | | 2009-08-25 | 104,700 | 27.56 | 28.07 | 27.46 | 27.90 | 00:00:00 | | 2009-08-26 | 102,200 | 27.82 | 27.86 | 27.12 | 27.75 | 00:00:00 | | 2009-08-27 | 113,300 | 27.59 | 28.46 | 27.00 | 28.40 | 00:00:00 | | 2009-08-28 | 173,800 | 28.92 | 29.21 | 28.41 | 28.95 | 00:00:00 | | 2009-08-31 | 87,000 | 28.40 | 28.54 | 27.77 | 28.03 | 00:00:00 | | 2009-09-01 | 194,800 | 27.95 | 28.39 | 26.91 | 27.24 | 00:00:00 | | 2009-09-02 | 432,800 | 27.20 | 30.65 | 27.20 | 30.41 | 00:00:00 | | 2009-09-03 | 444,200 | 31.00 | 31.35 | 29.99 | 30.42 | 00:00:00 | | 2009-09-04 | 279,500 | 30.39 | 30.55 | 29.40 | 30.10 | 00:00:00 | | 2009-09-08 | 371,300 | 32.06 | 32.20 | 30.10 | 30.32 | 00:00:00 | | 2009-09-09 | 196,300 | 30.90 | 31.09 | 29.10 | 29.70 | 00:00:00 | | 2009-09-10 | 390,100 | 29.57 | 32.00 | 29.43 | 31.99 | 00:00:00 | | 2009-09-11 | 332,100 | 32.10 | 32.67 | 30.73 | 31.40 | 00:00:00 | | 2009-09-14 | 172,000 | 30.80 | 31.66 | 30.64 | 30.72 | 00:00:00 | | 2009-09-15 | 323,700 | 30.31 | 32.20 | 30.31 | 32.00 | 00:00:00 | | 2009-09-16 | 359,800 | 32.89 | 33.25 | 31.03 | 31.14 | 00:00:00 | | 2009-09-17 | 740,600 | 31.21 | 31.31 | 28.24 | 28.91 | 00:00:00 | | 2009-09-18 | 690,700 | 29.01 | 30.35 | 28.54 | 30.17 | 00:00:00 | | 2009-09-21 | 559,300 | 28.25 | 28.90 | 27.32 | 28.44 | 00:00:00 | | 2009-09-22 | 393,000 | 29.30 | 29.71 | 28.75 | 29.30 | 00:00:00 | | 2009-09-23 | 279,400 | 29.02 | 29.40 | 28.36 | 28.38 | 00:00:00 | | 2009-09-24 | 632,200 | 28.58 | 28.58 | 27.10 | 27.54 | 00:00:00 | | 2009-09-25 | 623,100 | 26.72 | 27.17 | 25.63 | 26.50 | 00:00:00 | | 2009-09-28 | 307,700 | 26.75 | 27.80 | 26.24 | 26.87 | 00:00:00 | | 2009-09-29 | 378,700 | 26.84 | 27.30 | 26.06 | 27.17 | 00:00:00 | | 2009-09-30 | 465,400 | 27.25 | 28.84 | 26.77 | 28.60 | 00:00:00 | | 2009-10-01 | 347,100 | 27.76 | 28.81 | 26.50 | 26.50 | 00:00:00 | | 2009-10-02 | 416,600 | 25.78 | 27.84 | 25.75 | 26.42 | 00:00:00 | | 2009-10-05 | 300,600 | 26.28 | 27.68 | 25.78 | 27.46 | 00:00:00 | | 2009-10-06 | 681,300 | 28.49 | 29.57 | 28.06 | 28.73 | 00:00:00 | | 2009-10-07 | 311,200 | 28.81 | 28.81 | 27.52 | 28.22 | 00:00:00 | | 2009-10-08 | 418,000 | 28.58 | 28.70 | 27.93 | 28.33 | 00:00:00 | | 2009-10-09 | 218,400 | 28.24 | 28.24 | 27.27 | 27.53 | 00:00:00 | | 2009-10-12 | 295,200 | 27.39 | 27.91 | 26.66 | 26.90 | 00:00:00 | | 2009-10-13 | 275,800 | 26.92 | 27.67 | 26.50 | 27.33 | 00:00:00 | | 2009-10-14 | 289,100 | 27.49 | 27.49 | 26.52 | 26.52 | 00:00:00 | | 2009-10-15 | 382,100 | 26.42 | 26.42 | 25.10 | 25.77 | 00:00:00 | | 2009-10-16 | 387,000 | 25.55 | 26.44 | 25.25 | 26.35 | 00:00:00 | | 2009-10-19 | 614,500 | 26.45 | 26.56 | 25.93 | 26.05 | 00:00:00 | | 2009-10-20 | 346,600 | 25.83 | 26.00 | 25.00 | 25.39 | 00:00:00 | | 2009-10-21 | 580,900 | 25.00 | 26.48 | 25.00 | 25.26 | 00:00:00 | | 2009-10-22 | 286,800 | 25.00 | 25.45 | 24.71 | 24.73 | 00:00:00 | | 2009-10-23 | 228,500 | 25.24 | 25.59 | 24.65 | 24.95 | 00:00:00 | | 2009-10-26 | 938,700 | 24.95 | 25.17 | 22.25 | 22.39 | 00:00:00 | | 2009-10-27 | 724,600 | 22.41 | 22.41 | 21.22 | 21.89 | 00:00:00 | | 2009-10-28 | 808,400 | 21.84 | 21.99 | 19.36 | 19.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
