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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-29	0	1.34	1.34	1.34	1.34	00:00:00
2002-12-02	0	1.19	1.19	1.19	1.19	00:00:00
2002-12-04	0	1.40	1.40	1.40	1.40	00:00:00
2002-12-06	0	1.42	1.42	1.42	1.42	00:00:00
2002-12-09	0	1.32	1.32	1.32	1.32	00:00:00
2002-12-10	0	1.26	1.26	1.26	1.26	00:00:00
2002-12-11	0	1.30	1.30	1.30	1.30	00:00:00
2002-12-13	0	1.43	1.43	1.43	1.43	00:00:00
2002-12-16	0	1.45	1.45	1.45	1.45	00:00:00
2002-12-17	0	1.56	1.56	1.56	1.56	00:00:00
2002-12-18	0	1.54	1.54	1.54	1.54	00:00:00
2002-12-19	0	1.76	1.76	1.76	1.76	00:00:00
2002-12-20	0	1.77	1.77	1.77	1.77	00:00:00
2002-12-23	0	1.83	1.83	1.83	1.83	00:00:00
2002-12-24	0	2.01	2.01	2.01	2.01	00:00:00
2002-12-27	0	2.16	2.16	2.16	2.16	00:00:00
2002-12-30	0	2.10	2.10	2.10	2.10	00:00:00
2002-12-31	0	2.19	2.19	2.19	2.19	00:00:00
2003-01-02	0	2.09	2.09	2.09	2.09	00:00:00
2003-01-03	0	2.15	2.15	2.15	2.15	00:00:00
2003-01-06	0	2.21	2.21	2.21	2.21	00:00:00
2003-01-07	0	2.03	2.03	2.03	2.03	00:00:00
2003-01-08	0	2.01	2.01	2.01	2.01	00:00:00
2003-01-09	0	2.01	2.01	2.01	2.01	00:00:00
2003-01-10	0	2.06	2.06	2.06	2.06	00:00:00
2003-01-13	0	2.06	2.06	2.06	2.06	00:00:00
2003-01-14	0	2.01	2.01	2.01	2.01	00:00:00
2003-01-15	0	1.95	1.95	1.95	1.95	00:00:00
2003-01-16	0	1.96	1.96	1.96	1.96	00:00:00
2003-01-17	0	2.09	2.09	2.09	2.09	00:00:00
2003-01-21	0	2.20	2.20	2.20	2.20	00:00:00
2003-01-22	0	2.10	2.10	2.10	2.10	00:00:00
2003-01-23	0	2.19	2.19	2.19	2.19	00:00:00
2003-01-24	0	2.28	2.28	2.28	2.28	00:00:00
2003-01-27	0	2.27	2.27	2.27	2.27	00:00:00
2003-01-28	0	2.00	2.00	2.00	2.00	00:00:00
2003-01-29	0	2.00	2.00	2.00	2.00	00:00:00
2003-01-30	0	1.98	1.98	1.98	1.98	00:00:00
2003-01-31	0	2.00	2.00	2.00	2.00	00:00:00
2003-02-03	0	1.99	1.99	1.99	1.99	00:00:00
2003-02-04	0	2.13	2.13	2.13	2.13	00:00:00
2003-02-05	0	1.99	1.99	1.99	1.99	00:00:00
2003-02-06	0	1.99	1.99	1.99	1.99	00:00:00
2003-02-07	0	1.98	1.98	1.98	1.98	00:00:00
2003-02-10	0	1.90	1.90	1.90	1.90	00:00:00
2003-02-11	0	1.88	1.88	1.88	1.88	00:00:00
2003-02-12	0	1.75	1.75	1.75	1.75	00:00:00
2003-02-14	0	1.79	1.79	1.79	1.79	00:00:00
2003-02-18	0	1.79	1.79	1.79	1.79	00:00:00
2003-02-19	0	1.78	1.78	1.78	1.78	00:00:00
2003-02-20	0	1.80	1.80	1.80	1.80	00:00:00
2003-02-21	0	1.80	1.80	1.80	1.80	00:00:00
2003-02-24	0	1.75	1.75	1.75	1.75	00:00:00
2003-02-25	0	1.67	1.67	1.67	1.67	00:00:00
2003-02-26	0	1.79	1.79	1.79	1.79	00:00:00
2003-02-27	0	1.64	1.64	1.64	1.64	00:00:00
2003-03-03	0	1.67	1.67	1.67	1.67	00:00:00
2003-03-04	0	1.80	1.80	1.80	1.80	00:00:00
2003-03-05	0	1.80	1.80	1.80	1.80	00:00:00
2003-03-06	0	1.90	1.90	1.90	1.90	00:00:00
2003-03-07	0	1.70	1.70	1.70	1.70	00:00:00
2003-03-10	0	1.72	1.72	1.72	1.72	00:00:00
2003-03-11	0	1.52	1.52	1.52	1.52	00:00:00
2003-03-12	0	1.53	1.53	1.53	1.53	00:00:00
2003-03-13	0	1.51	1.51	1.51	1.51	00:00:00
2003-03-14	0	1.76	1.76	1.76	1.76	00:00:00
2003-03-17	0	1.80	1.80	1.80	1.80	00:00:00
2003-03-18	0	1.59	1.59	1.59	1.59	00:00:00
2003-03-20	0	1.75	1.75	1.75	1.75	00:00:00
2003-03-25	0	1.60	1.60	1.60	1.60	00:00:00
2003-03-28	0	1.68	1.68	1.68	1.68	00:00:00
2003-03-31	0	1.64	1.64	1.64	1.64	00:00:00
2003-04-03	0	1.64	1.64	1.64	1.64	00:00:00
2003-04-07	0	1.33	1.33	1.33	1.33	00:00:00
2003-04-08	0	1.42	1.42	1.42	1.42	00:00:00
2003-04-09	0	1.50	1.50	1.50	1.50	00:00:00
2003-04-10	0	1.61	1.61	1.61	1.61	00:00:00
2003-04-11	0	1.63	1.63	1.63	1.63	00:00:00
2003-04-14	0	1.54	1.54	1.54	1.54	00:00:00
2003-04-15	0	1.60	1.60	1.60	1.60	00:00:00
2003-04-16	0	1.58	1.58	1.58	1.58	00:00:00
2003-04-17	0	1.60	1.60	1.60	1.60	00:00:00
2003-04-21	0	1.60	1.60	1.60	1.60	00:00:00
2003-04-24	0	1.55	1.55	1.55	1.55	00:00:00
2003-04-25	0	1.55	1.55	1.55	1.55	00:00:00
2003-04-28	0	1.44	1.44	1.44	1.44	00:00:00
2003-04-30	0	1.64	1.64	1.64	1.64	00:00:00
2003-05-01	0	1.75	1.75	1.75	1.75	00:00:00
2003-05-05	0	1.61	1.61	1.61	1.61	00:00:00
2003-05-07	0	1.60	1.60	1.60	1.60	00:00:00
2003-05-08	0	1.69	1.69	1.69	1.69	00:00:00
2003-05-09	0	1.75	1.75	1.75	1.75	00:00:00
2003-05-12	0	1.79	1.79	1.79	1.79	00:00:00
2003-05-13	0	1.89	1.89	1.89	1.89	00:00:00
2003-05-14	0	1.82	1.82	1.82	1.82	00:00:00
2003-05-15	0	1.66	1.66	1.66	1.66	00:00:00
2003-05-20	0	1.86	1.86	1.86	1.86	00:00:00
2003-05-21	0	1.86	1.86	1.86	1.86	00:00:00
2003-05-22	0	1.84	1.84	1.84	1.84	00:00:00
2003-05-23	0	1.70	1.70	1.70	1.70	00:00:00
2003-05-27	0	1.70	1.70	1.70	1.70	00:00:00
2003-05-28	0	1.57	1.57	1.57	1.57	00:00:00
2003-05-30	0	1.56	1.56	1.56	1.56	00:00:00
2003-06-03	0	1.57	1.57	1.57	1.57	00:00:00
2003-06-04	0	1.52	1.52	1.52	1.52	00:00:00
2003-06-05	0	1.61	1.61	1.61	1.61	00:00:00
2003-06-06	0	1.63	1.63	1.63	1.63	00:00:00
2003-06-09	0	1.50	1.50	1.50	1.50	00:00:00
2003-06-10	0	1.50	1.50	1.50	1.50	00:00:00
2003-06-11	0	1.55	1.55	1.55	1.55	00:00:00
2003-06-12	0	1.57	1.57	1.57	1.57	00:00:00
2003-06-16	0	1.55	1.55	1.55	1.55	00:00:00
2003-06-17	0	1.48	1.48	1.48	1.48	00:00:00
2003-06-18	0	1.51	1.51	1.51	1.51	00:00:00
2003-06-20	0	1.59	1.59	1.59	1.59	00:00:00
2003-06-24	0	1.58	1.58	1.58	1.58	00:00:00
2003-06-25	0	1.59	1.59	1.59	1.59	00:00:00
2003-07-02	0	1.64	1.64	1.64	1.64	00:00:00
2003-07-03	0	1.58	1.58	1.58	1.58	00:00:00
2003-07-07	0	1.41	1.41	1.41	1.41	00:00:00
2003-07-08	0	1.47	1.47	1.47	1.47	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 > >>