|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-04-04 | 240,000 | 33.04 | 33.39 | 32.00 | 32.04 | 00:00:00 | 2011-04-05 | 265,100 | 32.00 | 32.75 | 31.69 | 32.52 | 00:00:00 | 2011-04-06 | 410,200 | 32.30 | 33.22 | 32.26 | 33.12 | 00:00:00 | 2011-04-07 | 286,200 | 33.43 | 33.75 | 33.23 | 33.52 | 00:00:00 | 2011-04-08 | 329,000 | 34.01 | 34.47 | 33.26 | 34.23 | 00:00:00 | 2011-04-11 | 359,800 | 34.35 | 34.35 | 31.90 | 32.48 | 00:00:00 | 2011-04-12 | 199,900 | 32.39 | 32.63 | 31.76 | 32.21 | 00:00:00 | 2011-04-13 | 172,600 | 32.57 | 32.76 | 32.00 | 32.32 | 00:00:00 | 2011-04-14 | 162,200 | 32.43 | 33.14 | 32.30 | 33.01 | 00:00:00 | 2011-04-15 | 278,300 | 33.44 | 33.75 | 32.90 | 33.62 | 00:00:00 | 2011-04-18 | 376,000 | 33.35 | 34.25 | 32.23 | 34.00 | 00:00:00 | 2011-04-19 | 214,800 | 33.96 | 34.50 | 33.53 | 34.47 | 00:00:00 | 2011-04-20 | 196,900 | 34.62 | 34.99 | 33.69 | 33.79 | 00:00:00 | 2011-04-21 | 141,100 | 33.89 | 33.98 | 33.55 | 33.62 | 00:00:00 | 2011-04-25 | 209,900 | 34.04 | 34.04 | 32.59 | 32.59 | 00:00:00 | 2011-04-26 | 283,900 | 32.50 | 32.95 | 31.53 | 32.76 | 00:00:00 | 2011-04-27 | 263,800 | 32.96 | 33.88 | 32.31 | 33.66 | 00:00:00 | 2011-04-28 | 274,300 | 33.22 | 34.73 | 33.22 | 33.89 | 00:00:00 | 2011-04-29 | 137,000 | 33.52 | 34.25 | 33.52 | 34.07 | 00:00:00 | 2011-05-02 | 235,000 | 33.82 | 34.43 | 33.08 | 33.16 | 00:00:00 | 2011-05-03 | 451,100 | 33.07 | 33.07 | 30.88 | 31.42 | 00:00:00 | 2011-05-04 | 407,100 | 31.33 | 31.50 | 30.00 | 31.03 | 00:00:00 | 2011-05-05 | 413,900 | 30.70 | 31.60 | 29.77 | 29.92 | 00:00:00 | 2011-05-06 | 225,200 | 30.27 | 30.99 | 29.93 | 30.31 | 00:00:00 | 2011-05-09 | 224,700 | 30.96 | 31.23 | 30.00 | 31.02 | 00:00:00 | 2011-05-10 | 160,500 | 31.37 | 31.38 | 30.20 | 30.20 | 00:00:00 | 2011-05-11 | 395,600 | 30.19 | 30.60 | 28.91 | 29.31 | 00:00:00 | 2011-05-12 | 339,000 | 28.84 | 29.57 | 28.56 | 29.34 | 00:00:00 | 2011-05-13 | 291,300 | 29.24 | 29.75 | 28.65 | 29.21 | 00:00:00 | 2011-05-16 | 285,000 | 29.09 | 29.79 | 28.61 | 28.64 | 00:00:00 | 2011-05-17 | 469,100 | 28.60 | 28.79 | 27.70 | 28.45 | 00:00:00 | 2011-05-18 | 173,500 | 28.50 | 29.19 | 28.45 | 28.81 | 00:00:00 | 2011-05-19 | 103,500 | 28.95 | 29.11 | 28.58 | 29.08 | 00:00:00 | 2011-05-20 | 312,200 | 29.00 | 29.71 | 28.22 | 29.54 | 00:00:00 | 2011-05-23 | 257,300 | 29.07 | 29.80 | 28.76 | 28.95 | 00:00:00 | 2011-05-24 | 333,600 | 29.42 | 29.98 | 29.03 | 29.33 | 00:00:00 | 2011-05-25 | 220,900 | 29.57 | 30.11 | 29.30 | 30.01 | 00:00:00 | 2011-05-26 | 139,100 | 30.03 | 30.12 | 29.63 | 29.88 | 00:00:00 | 2011-05-27 | 147,900 | 29.96 | 30.22 | 29.81 | 30.22 | 00:00:00 | 2011-05-31 | 207,700 | 30.35 | 30.45 | 29.45 | 29.75 | 00:00:00 | 2011-06-01 | 191,000 | 29.57 | 29.73 | 29.20 | 29.20 | 00:00:00 | 2011-06-02 | 256,600 | 29.28 | 29.59 | 28.64 | 28.90 | 00:00:00 | 2011-06-03 | 225,900 | 28.99 | 28.99 | 28.12 | 28.22 | 00:00:00 | 2011-06-06 | 272,900 | 28.40 | 29.03 | 28.08 | 28.40 | 00:00:00 | 2011-06-07 | 257,400 | 28.44 | 29.06 | 27.97 | 28.12 | 00:00:00 | 2011-06-08 | 756,100 | 27.95 | 27.96 | 25.90 | 26.31 | 00:00:00 | 2011-06-09 | 378,900 | 26.28 | 27.71 | 26.03 | 27.00 | 00:00:00 | 2011-06-10 | 385,200 | 26.74 | 26.74 | 25.86 | 26.25 | 00:00:00 | 2011-06-13 | 980,700 | 26.08 | 26.08 | 24.15 | 24.38 | 00:00:00 | 2011-06-14 | 347,200 | 24.41 | 25.26 | 24.41 | 24.99 | 00:00:00 | 2011-06-15 | 381,500 | 24.97 | 25.21 | 24.33 | 24.84 | 00:00:00 | 2011-06-16 | 636,500 | 24.69 | 25.25 | 24.29 | 25.11 | 00:00:00 | 2011-06-17 | 1,551,300 | 25.82 | 28.06 | 25.80 | 26.32 | 00:00:00 | 2011-06-20 | 506,000 | 26.07 | 26.39 | 25.75 | 25.87 | 00:00:00 | 2011-06-21 | 325,100 | 25.96 | 27.32 | 25.90 | 27.32 | 00:00:00 | 2011-06-22 | 370,400 | 27.21 | 28.23 | 27.21 | 27.89 | 00:00:00 | 2011-06-23 | 310,600 | 27.36 | 27.46 | 26.26 | 27.41 | 00:00:00 | 2011-06-24 | 233,900 | 27.56 | 27.56 | 26.60 | 26.87 | 00:00:00 | 2011-06-27 | 148,800 | 26.87 | 27.27 | 26.64 | 27.06 | 00:00:00 | 2011-06-28 | 209,600 | 27.00 | 27.66 | 26.63 | 27.61 | 00:00:00 | 2011-06-29 | 310,000 | 27.80 | 28.70 | 27.65 | 28.16 | 00:00:00 | 2011-06-30 | 139,200 | 28.14 | 28.50 | 27.95 | 28.21 | 00:00:00 | 2011-07-01 | 177,300 | 27.89 | 28.80 | 26.82 | 27.41 | 00:00:00 | 2011-07-05 | 218,900 | 27.94 | 28.62 | 27.79 | 28.36 | 00:00:00 | 2011-07-06 | 155,900 | 28.40 | 28.43 | 27.84 | 28.06 | 00:00:00 | 2011-07-07 | 157,900 | 28.24 | 28.53 | 27.85 | 28.22 | 00:00:00 | 2011-07-08 | 281,100 | 28.05 | 28.88 | 27.75 | 28.84 | 00:00:00 | 2011-07-11 | 267,600 | 29.08 | 29.94 | 28.50 | 28.77 | 00:00:00 | 2011-07-12 | 245,300 | 28.86 | 30.00 | 28.86 | 29.81 | 00:00:00 | 2011-07-13 | 389,700 | 30.03 | 30.98 | 30.02 | 30.26 | 00:00:00 | 2011-07-14 | 309,600 | 30.56 | 30.92 | 29.20 | 29.43 | 00:00:00 | 2011-07-15 | 234,400 | 29.67 | 29.80 | 28.80 | 29.43 | 00:00:00 | 2011-07-18 | 237,700 | 30.75 | 30.75 | 29.55 | 29.82 | 00:00:00 | 2011-07-19 | 204,700 | 29.99 | 29.99 | 28.92 | 29.03 | 00:00:00 | 2011-07-20 | 134,600 | 28.89 | 29.64 | 28.65 | 29.62 | 00:00:00 | 2011-07-21 | 167,200 | 29.62 | 29.72 | 28.96 | 29.23 | 00:00:00 | 2011-07-22 | 106,200 | 29.43 | 29.72 | 29.24 | 29.42 | 00:00:00 | 2011-07-25 | 101,200 | 29.48 | 29.99 | 29.09 | 29.09 | 00:00:00 | 2011-07-26 | 137,300 | 29.00 | 29.38 | 28.68 | 29.28 | 00:00:00 | 2011-07-27 | 189,000 | 29.19 | 29.75 | 28.13 | 28.32 | 00:00:00 | 2011-07-28 | 213,200 | 28.35 | 28.59 | 27.72 | 28.46 | 00:00:00 | 2011-07-29 | 198,000 | 28.10 | 28.27 | 27.61 | 27.65 | 00:00:00 | 2011-08-01 | 198,300 | 27.64 | 29.13 | 27.64 | 28.64 | 00:00:00 | 2011-08-02 | 237,700 | 28.87 | 29.52 | 28.64 | 29.09 | 00:00:00 | 2011-08-03 | 164,200 | 29.59 | 29.77 | 29.09 | 29.11 | 00:00:00 | 2011-08-04 | 377,900 | 29.35 | 29.49 | 26.85 | 27.18 | 00:00:00 | 2011-08-05 | 376,600 | 27.26 | 27.94 | 25.35 | 26.22 | 00:00:00 | 2011-08-08 | 519,700 | 26.61 | 26.95 | 25.27 | 25.50 | 00:00:00 | 2011-08-09 | 536,400 | 25.97 | 29.30 | 25.55 | 29.30 | 00:00:00 | 2011-08-10 | 361,600 | 29.34 | 29.49 | 27.83 | 28.87 | 00:00:00 | 2011-08-11 | 524,800 | 28.64 | 29.84 | 28.29 | 29.18 | 00:00:00 | 2011-08-12 | 292,900 | 29.05 | 29.09 | 27.63 | 28.41 | 00:00:00 | 2011-08-15 | 186,300 | 28.80 | 29.20 | 27.91 | 29.20 | 00:00:00 | 2011-08-16 | 212,600 | 28.88 | 29.71 | 28.59 | 29.67 | 00:00:00 | 2011-08-17 | 320,300 | 29.88 | 30.23 | 29.74 | 30.20 | 00:00:00 | 2011-08-18 | 332,200 | 29.72 | 30.00 | 29.35 | 29.75 | 00:00:00 | 2011-08-19 | 402,400 | 29.69 | 30.61 | 28.86 | 30.17 | 00:00:00 | 2011-08-22 | 402,200 | 30.26 | 31.34 | 30.07 | 31.22 | 00:00:00 | 2011-08-23 | 321,800 | 30.61 | 30.68 | 29.12 | 29.28 | 00:00:00 | 2011-08-24 | 526,400 | 28.75 | 28.75 | 26.44 | 27.53 | 00:00:00 | 2011-08-25 | 196,600 | 27.03 | 27.92 | 26.80 | 27.89 | 00:00:00 | 2011-08-26 | 139,900 | 28.00 | 28.92 | 27.12 | 28.89 | 00:00:00 | 2011-08-29 | 146,600 | 29.00 | 29.32 | 28.22 | 28.64 | 00:00:00 | 2011-08-30 | 171,900 | 28.89 | 29.71 | 28.82 | 29.59 | 00:00:00 | 2011-08-31 | 213,800 | 29.48 | 29.80 | 28.42 | 29.27 | 00:00:00 | 2011-09-01 | 132,000 | 29.54 | 29.56 | 28.78 | 29.30 | 00:00:00 | 2011-09-02 | 158,400 | 29.94 | 30.47 | 29.45 | 29.92 | 00:00:00 | 2011-09-06 | 212,600 | 28.71 | 30.49 | 28.71 | 29.61 | 00:00:00 | 2011-09-07 | 147,500 | 29.07 | 29.76 | 28.60 | 29.55 | 00:00:00 | 2011-09-08 | 381,900 | 30.12 | 30.72 | 30.01 | 30.26 | 00:00:00 | 2011-09-09 | 224,000 | 30.23 | 30.23 | 29.28 | 29.47 | 00:00:00 | 2011-09-12 | 417,800 | 28.87 | 29.47 | 27.24 | 27.51 | 00:00:00 | 2011-09-13 | 332,200 | 27.61 | 28.00 | 27.21 | 27.67 | 00:00:00 | 2011-09-14 | 471,600 | 27.92 | 28.16 | 26.16 | 26.22 | 00:00:00 | 2011-09-15 | 416,600 | 26.38 | 26.71 | 25.34 | 26.60 | 00:00:00 | 2011-09-16 | 348,500 | 26.66 | 27.18 | 26.35 | 26.73 | 00:00:00 | 2011-09-19 | 218,700 | 26.68 | 26.81 | 26.00 | 26.15 | 00:00:00 | 2011-09-20 | 218,200 | 26.23 | 27.20 | 26.07 | 26.75 | 00:00:00 | 2011-09-21 | 175,700 | 26.70 | 27.00 | 26.00 | 26.08 | 00:00:00 | 2011-09-22 | 551,000 | 25.24 | 25.24 | 23.27 | 25.02 | 00:00:00 | 2011-09-23 | 454,900 | 24.03 | 24.57 | 22.51 | 23.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|