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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-10-12	127,000	29.31	29.95	28.75	29.71	00:00:00
2010-10-13	209,800	29.91	30.46	29.85	30.32	00:00:00
2010-10-14	202,900	30.36	30.70	30.07	30.50	00:00:00
2010-10-15	250,300	30.76	30.77	29.67	29.80	00:00:00
2010-10-18	256,300	29.60	29.71	28.80	29.06	00:00:00
2010-10-19	340,300	28.65	28.65	27.54	27.79	00:00:00
2010-10-20	205,000	28.14	28.63	27.92	28.10	00:00:00
2010-10-21	858,700	28.16	28.28	25.27	25.95	00:00:00
2010-10-22	337,000	26.29	26.75	25.50	26.60	00:00:00
2010-10-25	349,000	27.48	27.69	26.21	26.80	00:00:00
2010-10-26	225,800	26.34	27.28	26.11	26.12	00:00:00
2010-10-27	281,700	25.82	25.92	25.41	25.60	00:00:00
2010-10-28	410,400	26.28	26.92	25.70	26.92	00:00:00
2010-10-29	177,400	27.29	27.44	26.86	27.33	00:00:00
2010-11-01	208,400	27.24	27.49	26.87	27.24	00:00:00
2010-11-02	165,300	27.26	27.42	26.50	27.18	00:00:00
2010-11-03	431,100	27.00	28.61	26.99	28.15	00:00:00
2010-11-04	426,300	28.94	30.14	28.88	30.14	00:00:00
2010-11-05	332,200	29.83	30.65	29.63	30.02	00:00:00
2010-11-08	400,800	30.10	30.65	29.78	30.64	00:00:00
2010-11-09	693,200	30.83	31.41	28.12	28.78	00:00:00
2010-11-10	272,000	28.63	29.64	28.15	29.64	00:00:00
2010-11-11	223,500	29.62	29.83	28.96	29.44	00:00:00
2010-11-12	247,300	28.51	28.85	28.11	28.42	00:00:00
2010-11-15	505,000	28.41	29.93	28.00	29.19	00:00:00
2010-11-16	376,500	29.01	29.53	28.55	28.65	00:00:00
2010-11-17	243,000	29.00	29.46	28.85	29.03	00:00:00
2010-11-18	275,200	29.92	29.92	28.50	28.50	00:00:00
2010-11-19	260,200	28.50	28.85	28.00	28.35	00:00:00
2010-11-22	313,900	28.37	28.64	27.65	28.50	00:00:00
2010-11-23	171,100	28.16	28.50	27.92	28.14	00:00:00
2010-11-24	185,800	28.97	28.97	27.65	27.80	00:00:00
2010-11-26	100,500	27.62	27.83	27.08	27.83	00:00:00
2010-11-29	181,600	27.76	28.05	27.26	27.88	00:00:00
2010-11-30	463,500	28.03	28.95	27.38	28.95	00:00:00
2010-12-01	335,900	29.27	29.76	28.88	29.27	00:00:00
2010-12-02	246,700	29.15	29.24	28.55	28.60	00:00:00
2010-12-03	242,300	28.62	29.09	28.52	29.05	00:00:00
2010-12-06	311,900	29.09	29.48	28.80	29.00	00:00:00
2010-12-07	292,500	28.90	29.34	28.30	28.33	00:00:00
2010-12-08	293,200	29.04	29.04	27.49	27.49	00:00:00
2010-12-09	246,100	27.79	28.06	27.40	27.79	00:00:00
2010-12-10	301,300	27.50	28.28	27.11	28.23	00:00:00
2010-12-13	389,400	28.28	28.50	27.48	27.48	00:00:00
2010-12-14	290,100	27.50	27.68	27.00	27.00	00:00:00
2010-12-15	421,300	27.46	27.46	25.90	25.90	00:00:00
2010-12-16	442,300	26.58	27.05	25.76	26.77	00:00:00
2010-12-17	474,300	26.60	27.86	26.15	27.24	00:00:00
2010-12-20	1,175,100	29.17	30.12	29.00	29.46	00:00:00
2010-12-21	413,400	30.11	30.30	29.19	30.14	00:00:00
2010-12-22	278,300	30.13	30.13	29.26	29.26	00:00:00
2010-12-23	161,900	29.25	29.76	29.10	29.46	00:00:00
2010-12-27	142,100	29.74	29.88	29.25	29.76	00:00:00
2010-12-28	310,300	30.30	30.86	29.80	30.80	00:00:00
2010-12-29	235,900	31.39	31.39	30.02	30.52	00:00:00
2010-12-30	187,500	30.57	30.66	29.58	29.89	00:00:00
2010-12-31	190,300	30.44	30.68	30.02	30.68	00:00:00
2011-01-03	216,300	31.55	31.55	30.20	30.32	00:00:00
2011-01-04	722,000	29.98	30.26	28.75	29.40	00:00:00
2011-01-05	419,900	29.19	29.40	28.75	29.08	00:00:00
2011-01-06	404,000	29.01	29.14	28.26	28.32	00:00:00
2011-01-07	288,900	28.50	28.73	28.28	28.65	00:00:00
2011-01-10	492,300	28.67	29.95	28.67	29.91	00:00:00
2011-01-11	234,800	30.26	30.48	29.64	30.48	00:00:00
2011-01-12	223,500	30.90	30.90	29.99	30.59	00:00:00
2011-01-13	599,400	30.55	31.64	29.85	29.90	00:00:00
2011-01-14	513,600	30.39	30.39	28.61	29.07	00:00:00
2011-01-18	269,500	29.05	30.24	29.05	29.61	00:00:00
2011-01-19	376,500	29.75	29.94	28.54	28.84	00:00:00
2011-01-20	383,700	28.56	28.85	27.96	28.30	00:00:00
2011-01-21	314,800	28.29	28.52	27.81	27.81	00:00:00
2011-01-24	597,900	28.11	28.55	27.91	27.99	00:00:00
2011-01-25	409,900	28.04	28.36	27.17	28.02	00:00:00
2011-01-26	257,700	27.95	29.01	27.79	28.96	00:00:00
2011-01-27	376,200	28.96	28.96	27.90	27.91	00:00:00
2011-01-28	266,800	28.10	28.75	27.75	28.51	00:00:00
2011-01-31	189,400	28.61	28.66	28.03	28.16	00:00:00
2011-02-01	257,900	28.57	29.04	28.00	28.94	00:00:00
2011-02-02	165,400	28.86	29.05	28.44	28.61	00:00:00
2011-02-03	345,700	28.66	29.99	28.42	29.99	00:00:00
2011-02-04	245,000	30.02	30.31	29.37	29.46	00:00:00
2011-02-07	280,400	29.65	29.82	29.11	29.31	00:00:00
2011-02-08	921,700	30.83	32.55	30.18	31.74	00:00:00
2011-02-09	252,500	31.96	32.41	30.50	30.68	00:00:00
2011-02-10	254,500	30.41	31.27	30.27	31.09	00:00:00
2011-02-11	240,500	31.18	31.48	30.50	30.50	00:00:00
2011-02-14	140,900	30.70	31.05	30.61	30.97	00:00:00
2011-02-15	181,900	31.86	31.86	30.97	31.45	00:00:00
2011-02-16	153,100	31.66	31.66	31.19	31.45	00:00:00
2011-02-17	157,400	31.78	31.79	31.32	31.77	00:00:00
2011-02-18	380,500	31.27	32.45	31.27	31.72	00:00:00
2011-02-22	780,800	32.51	34.22	32.00	32.84	00:00:00
2011-02-23	721,600	33.81	35.13	33.34	35.05	00:00:00
2011-02-24	530,000	35.37	35.66	33.59	33.59	00:00:00
2011-02-25	263,500	33.75	34.19	33.20	33.71	00:00:00
2011-02-28	219,900	34.47	34.47	33.35	33.35	00:00:00
2011-03-01	360,900	33.33	34.23	33.25	34.13	00:00:00
2011-03-02	373,100	34.19	35.15	34.15	34.96	00:00:00
2011-03-03	270,300	35.32	35.32	33.57	34.43	00:00:00
2011-03-04	232,800	34.70	35.69	34.33	35.14	00:00:00
2011-03-07	357,500	36.22	36.22	34.00	34.67	00:00:00
2011-03-08	157,500	34.47	34.99	33.50	34.38	00:00:00
2011-03-09	176,800	34.98	34.99	33.50	33.58	00:00:00
2011-03-10	415,600	32.80	33.23	31.55	32.01	00:00:00
2011-03-11	279,900	31.61	33.46	31.25	33.45	00:00:00
2011-03-14	266,300	32.37	33.92	31.54	32.64	00:00:00
2011-03-15	840,000	30.85	31.43	30.00	31.00	00:00:00
2011-03-16	348,700	30.90	31.75	30.80	31.48	00:00:00
2011-03-17	325,900	31.80	32.33	30.96	31.13	00:00:00
2011-03-18	501,500	31.47	31.94	31.18	31.27	00:00:00
2011-03-21	243,100	32.21	32.32	31.54	32.15	00:00:00
2011-03-22	189,800	32.23	32.31	31.42	31.79	00:00:00
2011-03-23	326,700	32.05	32.65	31.72	32.60	00:00:00
2011-03-24	399,900	32.45	32.99	31.75	32.02	00:00:00
2011-03-25	140,700	32.00	32.45	31.60	32.01	00:00:00
2011-03-28	235,000	31.71	31.72	31.18	31.30	00:00:00
2011-03-29	236,400	31.26	32.14	30.92	31.06	00:00:00
2011-03-30	164,600	31.80	32.11	31.22	31.80	00:00:00
2011-03-31	183,300	32.04	32.20	31.25	31.82	00:00:00
2011-04-01	266,100	31.86	32.94	31.58	32.63	00:00:00
2011-04-04	240,000	33.04	33.39	32.00	32.04	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 > >>