|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-10-28 | 808,400 | 21.84 | 21.99 | 19.36 | 19.54 | 00:00:00 | 2009-10-29 | 857,200 | 20.07 | 21.00 | 19.60 | 20.67 | 00:00:00 | 2009-10-30 | 580,600 | 20.59 | 20.59 | 19.40 | 20.08 | 00:00:00 | 2009-11-02 | 580,300 | 20.18 | 22.11 | 19.85 | 20.43 | 00:00:00 | 2009-11-03 | 1,036,100 | 20.79 | 23.74 | 20.27 | 23.46 | 00:00:00 | 2009-11-04 | 925,900 | 23.75 | 25.20 | 23.75 | 24.78 | 00:00:00 | 2009-11-05 | 638,400 | 24.38 | 25.26 | 24.00 | 25.26 | 00:00:00 | 2009-11-06 | 416,600 | 25.50 | 25.93 | 24.74 | 25.60 | 00:00:00 | 2009-11-09 | 555,900 | 26.47 | 26.49 | 25.40 | 25.55 | 00:00:00 | 2009-11-10 | 645,600 | 25.22 | 25.24 | 23.52 | 24.51 | 00:00:00 | 2009-11-11 | 354,300 | 24.95 | 25.61 | 24.68 | 24.91 | 00:00:00 | 2009-11-12 | 289,500 | 24.41 | 25.06 | 23.34 | 23.34 | 00:00:00 | 2009-11-13 | 378,500 | 23.11 | 24.49 | 23.01 | 24.48 | 00:00:00 | 2009-11-16 | 470,500 | 24.95 | 25.36 | 24.60 | 24.81 | 00:00:00 | 2009-11-17 | 237,200 | 24.25 | 24.80 | 23.70 | 24.80 | 00:00:00 | 2009-11-18 | 472,500 | 25.12 | 25.67 | 24.72 | 25.49 | 00:00:00 | 2009-11-19 | 210,600 | 25.31 | 25.33 | 24.43 | 25.27 | 00:00:00 | 2009-11-20 | 182,100 | 24.92 | 25.26 | 24.66 | 25.11 | 00:00:00 | 2009-11-23 | 458,000 | 25.50 | 26.00 | 25.30 | 25.85 | 00:00:00 | 2009-11-24 | 221,500 | 25.73 | 25.99 | 25.51 | 25.53 | 00:00:00 | 2009-11-25 | 516,500 | 25.74 | 27.36 | 25.74 | 27.29 | 00:00:00 | 2009-11-27 | 243,300 | 25.01 | 26.43 | 24.67 | 25.50 | 00:00:00 | 2009-11-30 | 186,300 | 25.02 | 26.45 | 25.02 | 25.21 | 00:00:00 | 2009-12-01 | 476,200 | 25.91 | 27.84 | 25.74 | 27.39 | 00:00:00 | 2009-12-02 | 551,300 | 27.75 | 29.00 | 27.70 | 28.24 | 00:00:00 | 2009-12-03 | 328,200 | 28.15 | 28.35 | 26.52 | 27.15 | 00:00:00 | 2009-12-04 | 514,600 | 26.88 | 27.28 | 26.01 | 26.73 | 00:00:00 | 2009-12-07 | 495,300 | 26.17 | 26.95 | 25.10 | 26.69 | 00:00:00 | 2009-12-08 | 289,400 | 26.30 | 26.70 | 25.12 | 25.16 | 00:00:00 | 2009-12-09 | 348,500 | 25.25 | 26.55 | 24.83 | 25.43 | 00:00:00 | 2009-12-10 | 182,100 | 25.50 | 26.00 | 24.67 | 24.67 | 00:00:00 | 2009-12-11 | 315,000 | 24.75 | 25.14 | 24.06 | 24.31 | 00:00:00 | 2009-12-14 | 204,300 | 24.36 | 25.25 | 24.15 | 25.25 | 00:00:00 | 2009-12-15 | 138,700 | 25.02 | 25.37 | 24.36 | 24.36 | 00:00:00 | 2009-12-16 | 243,700 | 24.71 | 25.38 | 24.20 | 24.45 | 00:00:00 | 2009-12-17 | 764,400 | 23.78 | 24.11 | 22.16 | 22.16 | 00:00:00 | 2009-12-18 | 695,200 | 22.28 | 23.22 | 22.05 | 22.96 | 00:00:00 | 2009-12-21 | 345,700 | 22.96 | 23.65 | 22.00 | 23.20 | 00:00:00 | 2009-12-22 | 167,600 | 23.10 | 23.61 | 22.66 | 23.25 | 00:00:00 | 2009-12-23 | 147,200 | 23.07 | 24.00 | 23.07 | 24.00 | 00:00:00 | 2009-12-24 | 72,600 | 24.00 | 24.30 | 23.78 | 24.28 | 00:00:00 | 2009-12-28 | 125,200 | 24.40 | 24.40 | 23.74 | 23.95 | 00:00:00 | 2009-12-29 | 89,900 | 24.22 | 24.22 | 23.39 | 23.39 | 00:00:00 | 2009-12-30 | 128,700 | 23.39 | 23.71 | 23.10 | 23.67 | 00:00:00 | 2009-12-31 | 184,700 | 23.69 | 24.37 | 23.62 | 24.27 | 00:00:00 | 2010-01-04 | 277,600 | 25.07 | 25.49 | 24.40 | 25.31 | 00:00:00 | 2010-01-05 | 130,000 | 25.32 | 25.64 | 24.57 | 24.77 | 00:00:00 | 2010-01-06 | 181,000 | 25.08 | 25.50 | 24.85 | 25.25 | 00:00:00 | 2010-01-07 | 114,700 | 25.13 | 25.28 | 24.52 | 24.80 | 00:00:00 | 2010-01-08 | 178,400 | 25.03 | 25.93 | 24.87 | 25.93 | 00:00:00 | 2010-01-11 | 311,300 | 26.61 | 26.89 | 26.12 | 26.89 | 00:00:00 | 2010-01-12 | 285,600 | 26.43 | 26.85 | 25.58 | 25.86 | 00:00:00 | 2010-01-13 | 266,200 | 25.94 | 26.79 | 25.83 | 26.70 | 00:00:00 | 2010-01-14 | 171,500 | 26.78 | 26.98 | 26.28 | 26.59 | 00:00:00 | 2010-01-15 | 204,200 | 26.16 | 26.67 | 25.29 | 26.00 | 00:00:00 | 2010-01-19 | 220,800 | 25.75 | 26.24 | 25.41 | 26.00 | 00:00:00 | 2010-01-20 | 431,800 | 26.11 | 26.56 | 25.05 | 26.38 | 00:00:00 | 2010-01-21 | 594,000 | 26.25 | 27.70 | 25.86 | 26.91 | 00:00:00 | 2010-01-22 | 946,600 | 26.54 | 29.54 | 25.40 | 29.43 | 00:00:00 | 2010-01-25 | 541,200 | 29.45 | 29.57 | 26.70 | 27.38 | 00:00:00 | 2010-01-26 | 410,500 | 26.75 | 27.65 | 26.41 | 27.04 | 00:00:00 | 2010-01-27 | 255,700 | 26.84 | 27.00 | 25.30 | 25.67 | 00:00:00 | 2010-01-28 | 404,000 | 26.06 | 26.10 | 24.16 | 24.66 | 00:00:00 | 2010-01-29 | 270,600 | 24.53 | 25.14 | 24.00 | 24.07 | 00:00:00 | 2010-02-01 | 238,300 | 24.39 | 25.98 | 24.17 | 25.98 | 00:00:00 | 2010-02-02 | 176,700 | 26.17 | 26.66 | 25.47 | 25.71 | 00:00:00 | 2010-02-03 | 164,600 | 25.78 | 26.72 | 25.70 | 25.83 | 00:00:00 | 2010-02-04 | 389,700 | 25.50 | 25.50 | 23.86 | 23.86 | 00:00:00 | 2010-02-05 | 405,900 | 23.79 | 24.72 | 22.60 | 24.51 | 00:00:00 | 2010-02-08 | 185,800 | 24.34 | 25.45 | 24.12 | 24.29 | 00:00:00 | 2010-02-09 | 208,200 | 24.80 | 25.99 | 24.75 | 25.16 | 00:00:00 | 2010-02-10 | 144,100 | 25.03 | 25.03 | 24.01 | 24.60 | 00:00:00 | 2010-02-11 | 331,700 | 24.86 | 25.97 | 24.63 | 25.64 | 00:00:00 | 2010-02-12 | 144,000 | 25.13 | 25.52 | 24.39 | 24.82 | 00:00:00 | 2010-02-16 | 1,181,200 | 25.57 | 25.70 | 23.10 | 25.35 | 00:00:00 | 2010-02-17 | 273,700 | 25.41 | 25.41 | 24.11 | 24.60 | 00:00:00 | 2010-02-18 | 227,200 | 24.08 | 25.29 | 24.04 | 24.66 | 00:00:00 | 2010-02-19 | 314,800 | 24.68 | 24.68 | 23.52 | 23.54 | 00:00:00 | 2010-02-22 | 346,100 | 23.45 | 23.85 | 22.82 | 23.03 | 00:00:00 | 2010-02-23 | 337,900 | 23.21 | 23.21 | 22.13 | 22.17 | 00:00:00 | 2010-02-24 | 255,500 | 21.95 | 22.82 | 21.95 | 22.25 | 00:00:00 | 2010-02-25 | 582,200 | 22.24 | 23.08 | 21.76 | 22.94 | 00:00:00 | 2010-02-26 | 1,098,600 | 23.18 | 24.62 | 23.15 | 24.35 | 00:00:00 | 2010-03-01 | 1,672,500 | 24.23 | 25.20 | 23.22 | 23.68 | 00:00:00 | 2010-03-02 | 840,300 | 23.84 | 24.72 | 23.01 | 23.45 | 00:00:00 | 2010-03-03 | 948,300 | 23.53 | 23.59 | 22.56 | 22.74 | 00:00:00 | 2010-03-04 | 472,000 | 23.05 | 23.05 | 22.27 | 22.47 | 00:00:00 | 2010-03-05 | 408,900 | 23.10 | 23.22 | 22.56 | 22.92 | 00:00:00 | 2010-03-08 | 267,600 | 23.01 | 23.06 | 22.37 | 22.40 | 00:00:00 | 2010-03-09 | 279,300 | 22.30 | 22.94 | 22.07 | 22.22 | 00:00:00 | 2010-03-10 | 1,058,700 | 22.51 | 22.56 | 21.12 | 21.26 | 00:00:00 | 2010-03-11 | 926,200 | 21.25 | 22.37 | 20.84 | 22.20 | 00:00:00 | 2010-03-12 | 501,700 | 22.57 | 22.90 | 21.71 | 21.75 | 00:00:00 | 2010-03-15 | 620,500 | 22.14 | 22.52 | 21.28 | 21.85 | 00:00:00 | 2010-03-16 | 566,600 | 22.21 | 22.69 | 22.08 | 22.33 | 00:00:00 | 2010-03-17 | 279,200 | 22.43 | 22.59 | 22.19 | 22.21 | 00:00:00 | 2010-03-18 | 328,000 | 22.02 | 22.60 | 21.79 | 22.51 | 00:00:00 | 2010-03-19 | 310,400 | 22.46 | 22.46 | 21.74 | 21.97 | 00:00:00 | 2010-03-22 | 532,600 | 21.42 | 21.67 | 21.08 | 21.37 | 00:00:00 | 2010-03-23 | 387,600 | 21.28 | 21.71 | 20.85 | 21.63 | 00:00:00 | 2010-03-24 | 885,800 | 21.54 | 22.28 | 21.19 | 22.04 | 00:00:00 | 2010-03-25 | 1,077,000 | 22.60 | 23.98 | 22.42 | 23.10 | 00:00:00 | 2010-03-26 | 770,000 | 23.90 | 24.28 | 23.32 | 24.28 | 00:00:00 | 2010-03-29 | 489,700 | 24.76 | 25.02 | 24.22 | 24.46 | 00:00:00 | 2010-03-30 | 435,300 | 24.67 | 25.03 | 24.50 | 24.93 | 00:00:00 | 2010-03-31 | 1,307,400 | 25.71 | 26.50 | 24.16 | 24.36 | 00:00:00 | 2010-04-01 | 910,100 | 24.17 | 25.60 | 24.16 | 25.25 | 00:00:00 | 2010-04-05 | 685,700 | 25.76 | 25.94 | 25.00 | 25.82 | 00:00:00 | 2010-04-06 | 474,900 | 25.75 | 26.41 | 25.25 | 25.94 | 00:00:00 | 2010-04-07 | 673,800 | 26.20 | 27.45 | 25.73 | 27.45 | 00:00:00 | 2010-04-08 | 632,800 | 27.06 | 28.38 | 27.05 | 28.08 | 00:00:00 | 2010-04-09 | 752,100 | 28.11 | 29.11 | 28.11 | 29.04 | 00:00:00 | 2010-04-12 | 413,400 | 28.56 | 29.44 | 28.15 | 28.20 | 00:00:00 | 2010-04-13 | 607,600 | 28.43 | 28.50 | 27.21 | 27.29 | 00:00:00 | 2010-04-14 | 357,700 | 27.67 | 28.67 | 27.45 | 28.57 | 00:00:00 | 2010-04-15 | 259,700 | 28.56 | 29.15 | 28.35 | 28.51 | 00:00:00 | 2010-04-16 | 490,900 | 28.39 | 29.11 | 27.40 | 28.00 | 00:00:00 | 2010-04-19 | 425,400 | 27.70 | 28.36 | 27.51 | 27.78 | 00:00:00 | 2010-04-20 | 330,300 | 28.52 | 28.82 | 28.05 | 28.28 | 00:00:00 | 2010-04-21 | 230,400 | 28.32 | 28.81 | 28.01 | 28.25 | 00:00:00 | 2010-04-22 | 258,700 | 28.00 | 28.51 | 27.75 | 28.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|