TR4DER - Seabridge Gold [SA] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-04-22	258,700	28.00	28.51	27.75	28.22	00:00:00
2010-04-23	282,300	28.59	29.10	28.06	28.98	00:00:00
2010-04-26	466,700	28.95	29.80	28.62	29.04	00:00:00
2010-04-27	426,900	28.93	29.57	28.70	29.57	00:00:00
2010-04-28	982,500	29.95	32.24	29.66	31.69	00:00:00
2010-04-29	1,021,700	32.25	33.20	31.87	33.06	00:00:00
2010-04-30	541,500	33.17	33.94	32.46	33.94	00:00:00
2010-05-03	426,700	33.36	33.94	31.95	33.34	00:00:00
2010-05-04	500,900	33.50	33.50	30.62	31.45	00:00:00
2010-05-05	748,700	31.34	31.34	29.69	30.75	00:00:00
2010-05-06	505,200	30.71	32.11	30.11	31.75	00:00:00
2010-05-07	488,200	33.34	33.34	30.07	30.75	00:00:00
2010-05-10	404,500	32.38	32.71	30.90	32.45	00:00:00
2010-05-11	1,290,600	32.58	36.29	32.57	35.65	00:00:00
2010-05-12	1,263,900	36.85	37.95	35.69	36.37	00:00:00
2010-05-13	428,300	36.37	36.80	35.59	35.60	00:00:00
2010-05-14	392,400	36.71	36.71	34.48	35.54	00:00:00
2010-05-17	441,400	36.06	36.11	33.35	33.56	00:00:00
2010-05-18	548,000	33.37	33.59	32.32	32.41	00:00:00
2010-05-19	744,800	32.04	32.04	30.11	31.29	00:00:00
2010-05-20	734,700	30.41	30.52	29.29	29.49	00:00:00
2010-05-21	669,600	28.66	30.99	28.10	30.18	00:00:00
2010-05-24	562,100	30.38	32.47	30.27	31.77	00:00:00
2010-05-25	1,188,800	31.39	35.51	31.00	35.42	00:00:00
2010-05-26	1,159,200	36.88	37.48	33.71	34.41	00:00:00
2010-05-27	886,000	35.40	36.24	34.10	35.14	00:00:00
2010-05-28	354,400	35.42	35.42	33.94	34.61	00:00:00
2010-06-01	741,200	35.03	35.30	31.61	32.00	00:00:00
2010-06-02	393,100	32.82	33.00	31.60	32.66	00:00:00
2010-06-03	180,900	32.53	32.83	31.76	32.08	00:00:00
2010-06-04	218,600	31.89	32.96	31.29	31.63	00:00:00
2010-06-07	462,400	31.63	33.10	31.15	31.30	00:00:00
2010-06-08	381,900	31.88	33.39	31.58	32.45	00:00:00
2010-06-09	283,000	33.03	33.03	31.91	32.00	00:00:00
2010-06-10	189,200	32.34	32.34	31.83	32.00	00:00:00
2010-06-11	289,100	32.44	33.10	31.81	32.85	00:00:00
2010-06-14	181,800	33.20	33.25	32.00	32.00	00:00:00
2010-06-15	184,400	32.35	32.83	32.01	32.66	00:00:00
2010-06-16	223,100	32.55	33.47	32.50	32.81	00:00:00
2010-06-17	434,100	33.37	33.99	32.70	33.27	00:00:00
2010-06-18	611,500	33.92	35.03	33.69	35.00	00:00:00
2010-06-21	626,800	35.31	36.49	33.85	33.96	00:00:00
2010-06-22	255,100	34.23	35.39	34.00	34.09	00:00:00
2010-06-23	218,700	34.07	34.57	33.51	34.34	00:00:00
2010-06-24	267,800	34.45	35.33	34.15	34.44	00:00:00
2010-06-25	314,200	35.28	35.41	34.52	34.80	00:00:00
2010-06-28	262,900	35.00	35.00	33.28	33.28	00:00:00
2010-06-29	329,200	33.12	33.21	31.53	31.79	00:00:00
2010-06-30	259,800	31.83	32.55	30.90	30.95	00:00:00
2010-07-01	674,700	30.46	30.92	28.01	28.58	00:00:00
2010-07-02	411,100	29.22	29.50	28.79	28.84	00:00:00
2010-07-06	471,400	28.82	28.92	28.07	28.07	00:00:00
2010-07-07	493,800	28.37	28.71	27.50	28.65	00:00:00
2010-07-08	568,600	28.75	28.75	27.24	27.92	00:00:00
2010-07-09	263,500	28.20	29.39	28.05	29.24	00:00:00
2010-07-12	212,800	29.54	29.54	27.86	28.40	00:00:00
2010-07-13	374,200	28.98	29.55	28.60	28.80	00:00:00
2010-07-14	318,600	29.24	29.24	28.41	28.61	00:00:00
2010-07-15	251,600	28.62	28.81	27.88	28.45	00:00:00
2010-07-16	375,700	28.00	28.31	27.17	27.20	00:00:00
2010-07-19	926,300	27.07	27.19	24.90	25.27	00:00:00
2010-07-20	719,300	25.01	25.95	24.20	25.93	00:00:00
2010-07-21	398,400	25.48	26.60	25.45	25.52	00:00:00
2010-07-22	199,800	25.98	26.50	25.58	26.18	00:00:00
2010-07-23	276,100	25.59	26.90	25.59	26.66	00:00:00
2010-07-26	229,100	26.97	26.99	25.90	25.91	00:00:00
2010-07-27	431,000	26.54	26.54	24.62	24.65	00:00:00
2010-07-28	329,600	24.53	25.73	24.33	25.62	00:00:00
2010-07-29	314,700	25.81	26.50	25.31	26.05	00:00:00
2010-07-30	253,400	26.45	26.55	25.25	25.62	00:00:00
2010-08-02	384,300	25.49	25.86	24.56	24.65	00:00:00
2010-08-03	301,400	24.88	25.71	24.66	25.27	00:00:00
2010-08-04	319,200	25.81	26.37	25.41	25.74	00:00:00
2010-08-05	392,100	25.99	25.99	24.83	25.45	00:00:00
2010-08-06	234,100	25.46	26.09	24.95	25.72	00:00:00
2010-08-09	238,500	25.75	25.99	25.30	25.60	00:00:00
2010-08-10	357,100	25.39	25.92	25.00	25.49	00:00:00
2010-08-11	463,900	25.49	25.49	24.87	24.98	00:00:00
2010-08-12	516,100	25.07	25.63	25.03	25.40	00:00:00
2010-08-13	188,400	25.46	25.91	25.10	25.30	00:00:00
2010-08-16	611,500	25.58	28.10	25.49	28.00	00:00:00
2010-08-17	716,800	27.95	29.65	27.75	29.02	00:00:00
2010-08-18	382,300	28.77	29.52	27.81	29.09	00:00:00
2010-08-19	268,700	29.28	29.62	28.20	28.64	00:00:00
2010-08-20	215,200	28.13	28.46	27.50	28.36	00:00:00
2010-08-23	172,000	28.32	28.48	27.65	28.13	00:00:00
2010-08-24	250,800	27.33	28.78	27.33	27.84	00:00:00
2010-08-25	358,500	27.86	29.27	27.86	29.15	00:00:00
2010-08-26	258,000	29.35	29.39	28.67	29.02	00:00:00
2010-08-27	504,800	29.37	30.46	28.88	30.35	00:00:00
2010-08-30	158,200	30.29	30.33	29.65	29.92	00:00:00
2010-08-31	320,200	30.04	31.15	29.92	30.04	00:00:00
2010-09-01	302,300	30.24	30.48	28.87	29.10	00:00:00
2010-09-02	191,900	29.36	29.82	29.03	29.54	00:00:00
2010-09-03	199,200	29.31	29.79	29.14	29.36	00:00:00
2010-09-07	189,100	29.84	30.29	29.67	30.14	00:00:00
2010-09-08	169,800	30.20	30.69	30.00	30.25	00:00:00
2010-09-09	271,900	30.33	30.64	28.72	28.72	00:00:00
2010-09-10	278,800	28.97	29.14	28.18	28.50	00:00:00
2010-09-13	142,800	28.57	28.89	28.11	28.27	00:00:00
2010-09-14	452,700	28.88	29.45	28.63	29.23	00:00:00
2010-09-15	367,900	29.30	30.18	29.01	29.87	00:00:00
2010-09-16	363,000	30.09	30.82	30.01	30.27	00:00:00
2010-09-17	718,800	30.50	30.77	29.34	30.10	00:00:00
2010-09-20	329,700	30.67	30.67	29.49	29.93	00:00:00
2010-09-21	239,400	29.60	30.28	29.06	30.17	00:00:00
2010-09-22	306,700	30.58	30.99	30.19	30.60	00:00:00
2010-09-23	224,100	30.44	30.53	29.67	29.97	00:00:00
2010-09-24	300,300	30.18	30.31	29.45	29.45	00:00:00
2010-09-27	264,000	29.51	29.65	28.50	28.54	00:00:00
2010-09-28	282,400	28.34	29.49	27.60	29.49	00:00:00
2010-09-29	133,000	29.31	29.74	28.76	29.06	00:00:00
2010-09-30	314,200	29.18	29.86	27.55	28.68	00:00:00
2010-10-01	216,700	28.88	29.29	28.56	28.92	00:00:00
2010-10-04	228,000	28.82	28.98	27.93	28.03	00:00:00
2010-10-05	368,300	28.80	29.45	28.63	29.19	00:00:00
2010-10-06	278,500	29.30	29.57	28.88	29.56	00:00:00
2010-10-07	534,200	29.84	29.97	28.97	29.95	00:00:00
2010-10-08	186,300	29.76	30.17	29.58	30.06	00:00:00
2010-10-11	152,100	30.00	30.11	29.46	29.56	00:00:00
2010-10-12	127,000	29.31	29.95	28.75	29.71	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>