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 2023-06-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-23	454,900	24.03	24.57	22.51	23.40	00:00:00
2011-09-26	309,300	23.06	23.59	22.04	23.56	00:00:00
2011-09-27	228,100	24.42	25.02	23.03	23.18	00:00:00
2011-09-28	235,000	23.24	23.57	22.39	22.47	00:00:00
2011-09-29	281,500	22.53	23.00	21.70	22.22	00:00:00
2011-09-30	185,900	22.08	22.75	21.46	22.48	00:00:00
2011-10-03	269,500	22.90	22.94	20.98	21.32	00:00:00
2011-10-04	409,100	20.62	21.00	19.84	20.80	00:00:00
2011-10-05	313,200	20.49	21.94	20.32	21.80	00:00:00
2011-10-06	173,500	21.96	22.67	21.70	22.29	00:00:00
2011-10-07	149,200	22.45	22.46	20.86	21.43	00:00:00
2011-10-10	90,800	21.55	22.13	21.43	21.95	00:00:00
2011-10-11	768,100	22.00	24.05	21.93	23.93	00:00:00
2011-10-12	250,100	24.38	24.66	23.88	23.96	00:00:00
2011-10-13	171,200	23.85	23.85	22.86	23.27	00:00:00
2011-10-14	144,200	23.73	23.73	22.88	23.30	00:00:00
2011-10-17	264,200	23.47	23.60	22.58	22.69	00:00:00
2011-10-18	626,300	22.34	24.67	21.64	24.49	00:00:00
2011-10-19	301,900	24.15	24.35	23.31	23.35	00:00:00
2011-10-20	188,300	23.30	23.75	22.84	23.59	00:00:00
2011-10-21	123,200	24.21	24.41	23.49	23.64	00:00:00
2011-10-24	270,500	23.27	24.24	23.27	23.74	00:00:00
2011-10-25	314,100	23.77	24.78	23.25	24.19	00:00:00
2011-10-26	171,200	24.69	24.70	23.40	24.23	00:00:00
2011-10-27	360,000	24.89	24.89	24.07	24.41	00:00:00
2011-10-28	163,100	24.39	25.15	24.28	24.54	00:00:00
2011-10-31	208,000	24.47	24.47	23.60	23.75	00:00:00
2011-11-01	420,600	23.06	25.27	23.00	25.00	00:00:00
2011-11-02	443,400	25.49	25.98	23.61	24.22	00:00:00
2011-11-03	210,300	25.47	25.47	24.09	24.71	00:00:00
2011-11-04	117,900	24.75	24.95	23.78	24.51	00:00:00
2011-11-07	229,000	24.57	24.90	24.01	24.46	00:00:00
2011-11-08	250,200	24.64	24.89	24.08	24.16	00:00:00
2011-11-09	253,500	23.78	24.40	23.67	23.86	00:00:00
2011-11-10	208,700	23.81	24.03	23.05	23.49	00:00:00
2011-11-11	242,000	23.44	23.93	22.79	22.84	00:00:00
2011-11-14	307,900	22.52	22.54	21.83	22.54	00:00:00
2011-11-15	162,700	22.13	22.43	21.89	22.15	00:00:00
2011-11-16	328,600	21.68	22.06	21.30	21.43	00:00:00
2011-11-17	349,800	21.27	21.35	20.09	20.20	00:00:00
2011-11-18	390,500	20.56	21.02	20.26	20.71	00:00:00
2011-11-21	367,700	20.55	21.01	20.15	20.91	00:00:00
2011-11-22	286,800	21.30	21.80	21.11	21.45	00:00:00
2011-11-23	248,700	21.14	21.61	20.70	20.99	00:00:00
2011-11-25	83,200	20.79	21.05	20.50	20.52	00:00:00
2011-11-28	395,100	21.30	21.88	21.20	21.51	00:00:00
2011-11-29	207,100	21.70	22.13	21.40	21.98	00:00:00
2011-11-30	266,500	22.69	22.80	22.08	22.79	00:00:00
2011-12-01	324,000	23.23	23.23	21.81	22.31	00:00:00
2011-12-02	319,600	22.31	22.39	21.32	21.42	00:00:00
2011-12-05	283,500	21.75	21.94	21.38	21.53	00:00:00
2011-12-06	335,500	21.39	22.20	21.13	21.90	00:00:00
2011-12-07	220,900	22.14	22.25	21.69	22.14	00:00:00
2011-12-08	322,700	21.76	22.00	21.11	21.66	00:00:00
2011-12-09	373,200	21.72	22.68	21.43	22.38	00:00:00
2011-12-12	303,000	21.50	21.68	21.10	21.48	00:00:00
2011-12-13	278,700	21.56	21.87	20.40	20.51	00:00:00
2011-12-14	639,400	20.19	20.32	19.03	19.25	00:00:00
2011-12-15	534,000	19.69	19.79	18.42	18.46	00:00:00
2011-12-16	495,600	18.62	18.77	18.06	18.42	00:00:00
2011-12-19	451,700	18.33	18.36	17.19	17.26	00:00:00
2011-12-20	248,800	17.48	18.02	17.45	17.85	00:00:00
2011-12-21	156,400	17.81	17.99	17.45	17.60	00:00:00
2011-12-22	302,200	17.66	17.91	16.87	17.02	00:00:00
2011-12-23	210,000	17.03	17.34	16.99	17.32	00:00:00
2011-12-27	189,400	17.11	17.20	16.58	16.66	00:00:00
2011-12-28	444,700	16.81	16.98	15.58	15.58	00:00:00
2011-12-29	563,500	15.59	16.14	15.10	16.10	00:00:00
2011-12-30	411,100	16.17	16.46	15.82	16.11	00:00:00
2012-01-03	342,900	16.71	17.14	16.65	17.07	00:00:00
2012-01-04	255,300	17.03	17.24	16.63	16.76	00:00:00
2012-01-05	217,800	16.70	17.05	16.48	16.93	00:00:00
2012-01-06	201,500	16.92	17.22	16.90	17.00	00:00:00
2012-01-09	201,900	17.05	17.19	16.91	17.06	00:00:00
2012-01-10	266,300	17.28	17.90	17.28	17.76	00:00:00
2012-01-11	180,900	17.84	18.06	17.80	17.93	00:00:00
2012-01-12	229,600	18.13	18.41	17.95	18.41	00:00:00
2012-01-13	282,800	18.08	18.93	18.07	18.76	00:00:00
2012-01-17	295,300	18.59	19.24	18.56	18.70	00:00:00
2012-01-18	186,100	18.68	19.00	18.57	18.75	00:00:00
2012-01-19	211,000	18.70	18.97	18.36	18.63	00:00:00
2012-01-20	196,200	18.59	19.10	18.39	18.94	00:00:00
2012-01-23	314,300	18.86	19.40	18.75	18.83	00:00:00
2012-01-24	253,200	18.51	18.70	18.16	18.37	00:00:00
2012-01-25	673,400	18.40	19.39	18.15	19.29	00:00:00
2012-01-26	340,900	19.68	20.11	19.36	19.76	00:00:00
2012-01-27	339,900	20.27	20.83	19.89	20.59	00:00:00
2012-01-30	202,200	20.43	20.50	20.03	20.23	00:00:00
2012-01-31	199,400	20.55	20.65	19.93	20.17	00:00:00
2012-02-01	217,000	20.34	20.42	19.95	20.16	00:00:00
2012-02-02	1,007,000	20.59	22.80	20.55	22.80	00:00:00
2012-02-03	641,000	22.94	23.00	22.40	22.90	00:00:00
2012-02-06	331,200	22.89	23.30	22.03	22.41	00:00:00
2012-02-07	235,900	22.50	23.00	22.22	22.29	00:00:00
2012-02-08	301,000	22.36	22.70	21.64	21.77	00:00:00
2012-02-09	265,200	21.51	22.38	21.51	21.63	00:00:00
2012-02-10	501,700	21.29	21.80	21.06	21.56	00:00:00
2012-02-13	337,900	21.66	21.93	21.20	21.51	00:00:00
2012-02-14	1,056,700	21.44	23.60	21.44	23.60	00:00:00
2012-02-15	768,400	23.91	25.14	23.50	23.54	00:00:00
2012-02-16	475,800	23.35	24.36	23.02	24.36	00:00:00
2012-02-17	317,600	24.50	24.56	23.71	23.99	00:00:00
2012-02-21	405,400	24.67	24.92	24.03	24.36	00:00:00
2012-02-22	334,200	24.34	24.50	23.50	24.23	00:00:00
2012-02-23	375,300	24.83	25.35	24.27	25.25	00:00:00
2012-02-24	197,800	25.27	25.65	24.83	24.98	00:00:00
2012-02-27	238,800	25.48	25.48	24.11	24.24	00:00:00
2012-02-28	235,200	24.85	24.89	24.10	24.76	00:00:00
2012-02-29	333,700	24.92	25.20	23.30	23.66	00:00:00
2012-03-01	351,100	24.27	24.70	23.50	23.79	00:00:00
2012-03-02	359,500	23.74	23.75	23.00	23.04	00:00:00
2012-03-05	630,200	22.99	23.22	21.57	22.21	00:00:00
2012-03-06	558,100	21.77	21.77	20.76	21.63	00:00:00
2012-03-07	382,400	21.55	21.58	20.80	20.97	00:00:00
2012-03-08	312,900	21.18	21.53	20.89	21.43	00:00:00
2012-03-09	210,500	21.48	22.17	21.30	21.90	00:00:00
2012-03-12	335,000	21.89	22.00	20.84	21.20	00:00:00
2012-03-13	281,700	21.20	21.76	21.01	21.22	00:00:00
2012-03-14	506,700	21.18	21.18	20.10	20.20	00:00:00
2012-03-15	433,500	20.20	20.53	19.69	19.94	00:00:00
2012-03-16	927,000	20.00	20.18	19.81	20.05	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 > >>