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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-03-16	927,000	20.00	20.18	19.81	20.05	00:00:00
2012-03-19	198,600	19.96	20.41	19.83	19.88	00:00:00
2012-03-20	295,900	19.50	20.27	19.26	20.18	00:00:00
2012-03-21	323,900	20.35	20.64	20.19	20.19	00:00:00
2012-03-22	179,100	19.71	20.02	19.68	20.02	00:00:00
2012-03-23	112,100	20.12	20.62	20.00	20.20	00:00:00
2012-03-26	150,800	20.55	20.82	20.37	20.76	00:00:00
2012-03-27	143,600	20.92	20.96	20.15	20.18	00:00:00
2012-03-28	185,800	20.15	20.27	19.80	19.93	00:00:00
2012-03-29	123,000	19.90	20.00	19.66	19.91	00:00:00
2012-03-30	229,500	20.31	20.31	19.55	20.09	00:00:00
2012-04-02	299,000	20.16	20.32	19.92	20.01	00:00:00
2012-04-03	175,000	20.31	20.31	19.44	19.79	00:00:00
2012-04-04	209,800	19.57	19.59	18.86	19.22	00:00:00
2012-04-05	166,900	19.30	19.49	18.77	18.90	00:00:00
2012-04-09	189,000	18.88	19.08	18.60	18.69	00:00:00
2012-04-10	193,300	18.54	19.17	18.46	19.15	00:00:00
2012-04-11	138,800	19.33	19.41	18.88	19.08	00:00:00
2012-04-12	257,000	19.09	19.55	18.75	19.35	00:00:00
2012-04-13	151,200	19.19	19.50	18.75	19.27	00:00:00
2012-04-16	193,800	19.21	19.27	18.65	18.98	00:00:00
2012-04-17	188,000	19.14	19.46	18.96	19.16	00:00:00
2012-04-18	154,100	19.16	19.29	18.56	18.93	00:00:00
2012-04-19	167,100	18.95	19.00	18.43	18.77	00:00:00
2012-04-20	166,200	18.75	18.95	18.39	18.78	00:00:00
2012-04-23	261,900	18.40	18.42	17.79	18.11	00:00:00
2012-04-24	401,500	18.02	18.26	17.26	17.31	00:00:00
2012-04-25	965,900	17.22	17.47	16.41	16.58	00:00:00
2012-04-26	583,500	16.51	17.30	16.51	17.13	00:00:00
2012-04-27	349,700	17.30	17.69	16.77	16.97	00:00:00
2012-04-30	256,000	16.78	17.04	16.57	16.76	00:00:00
2012-05-01	239,900	16.92	16.98	16.53	16.57	00:00:00
2012-05-02	293,000	16.47	16.52	15.98	16.17	00:00:00
2012-05-03	355,000	16.18	16.18	15.30	15.59	00:00:00
2012-05-04	250,000	15.53	15.91	15.46	15.54	00:00:00
2012-05-07	246,000	15.49	15.77	15.10	15.25	00:00:00
2012-05-08	479,600	15.05	15.05	14.10	14.46	00:00:00
2012-05-09	506,000	13.98	14.78	13.95	14.53	00:00:00
2012-05-10	270,200	14.71	14.96	14.31	14.64	00:00:00
2012-05-11	248,000	14.50	14.74	14.15	14.28	00:00:00
2012-05-14	344,800	14.00	14.27	13.54	13.55	00:00:00
2012-05-15	475,400	13.51	13.72	12.25	12.33	00:00:00
2012-05-16	538,100	12.31	13.24	12.20	12.73	00:00:00
2012-05-17	636,700	12.96	13.64	12.78	13.03	00:00:00
2012-05-18	527,300	13.38	13.40	12.52	12.54	00:00:00
2012-05-21	483,100	12.51	12.82	12.23	12.38	00:00:00
2012-05-22	1,487,400	12.53	13.53	12.25	13.13	00:00:00
2012-05-23	1,726,000	13.28	15.55	13.20	15.42	00:00:00
2012-05-24	1,379,200	15.87	16.40	15.11	15.90	00:00:00
2012-05-25	561,600	15.88	16.24	15.56	15.99	00:00:00
2012-05-29	407,000	16.16	16.34	15.43	15.63	00:00:00
2012-05-30	673,200	15.34	15.63	14.12	15.31	00:00:00
2012-05-31	308,600	15.27	15.62	14.70	15.17	00:00:00
2012-06-01	379,200	15.27	15.91	15.04	15.86	00:00:00
2012-06-04	381,000	15.97	16.41	15.52	16.23	00:00:00
2012-06-05	349,800	16.30	16.64	16.06	16.59	00:00:00
2012-06-06	671,200	17.08	17.59	16.22	16.57	00:00:00
2012-06-07	460,100	16.67	16.70	15.28	15.83	00:00:00
2012-06-08	266,900	15.57	16.50	15.16	16.14	00:00:00
2012-06-11	258,600	16.29	16.29	15.50	15.62	00:00:00
2012-06-12	550,700	15.71	16.81	15.63	16.63	00:00:00
2012-06-13	547,900	16.87	17.15	16.47	16.65	00:00:00
2012-06-14	334,800	16.73	16.87	16.03	16.43	00:00:00
2012-06-15	1,001,300	16.42	16.42	15.84	15.93	00:00:00
2012-06-18	399,800	15.75	16.99	15.63	16.89	00:00:00
2012-06-19	233,900	17.02	17.22	16.41	16.57	00:00:00
2012-06-20	237,600	16.44	17.00	16.00	16.49	00:00:00
2012-06-21	418,900	15.88	15.93	15.12	15.13	00:00:00
2012-06-22	477,300	15.15	15.28	14.36	14.71	00:00:00
2012-06-25	210,300	14.37	15.40	14.26	15.16	00:00:00
2012-06-26	148,900	14.96	15.18	14.55	14.69	00:00:00
2012-06-27	205,400	14.71	14.80	14.27	14.34	00:00:00
2012-06-28	368,500	14.13	14.44	13.52	14.02	00:00:00
2012-06-29	273,300	14.65	14.96	14.32	14.49	00:00:00
2012-07-02	169,800	14.36	14.98	14.24	14.66	00:00:00
2012-07-03	225,300	14.96	15.22	14.79	14.92	00:00:00
2012-07-05	273,800	14.98	14.98	14.25	14.52	00:00:00
2012-07-06	117,600	14.19	14.47	13.94	14.20	00:00:00
2012-07-09	263,100	14.12	14.17	13.80	14.14	00:00:00
2012-07-10	167,100	14.24	14.44	13.53	13.63	00:00:00
2012-07-11	166,000	13.41	13.83	13.30	13.60	00:00:00
2012-07-12	218,200	13.32	13.48	12.98	13.37	00:00:00
2012-07-13	114,000	13.53	13.78	13.30	13.51	00:00:00
2012-07-16	170,900	13.41	13.52	13.12	13.48	00:00:00
2012-07-17	193,000	13.45	13.77	13.10	13.55	00:00:00
2012-07-18	163,200	13.39	13.84	13.27	13.67	00:00:00
2012-07-19	337,300	14.05	14.30	13.86	14.30	00:00:00
2012-07-20	217,800	14.10	14.34	13.91	13.99	00:00:00
2012-07-23	177,900	13.73	13.90	13.50	13.85	00:00:00
2012-07-24	217,100	13.72	14.00	13.60	13.90	00:00:00
2012-07-25	319,600	14.01	15.02	14.01	14.69	00:00:00
2012-07-26	275,800	14.76	14.89	14.08	14.47	00:00:00
2012-07-27	217,900	14.48	14.80	14.20	14.57	00:00:00
2012-07-30	389,200	14.53	15.25	14.53	15.08	00:00:00
2012-07-31	242,200	15.21	15.29	14.60	14.66	00:00:00
2012-08-01	378,900	14.54	14.92	13.55	14.31	00:00:00
2012-08-02	276,500	14.22	15.14	14.21	14.75	00:00:00
2012-08-03	343,000	14.99	15.40	14.76	14.81	00:00:00
2012-08-06	252,500	14.94	15.72	14.91	15.30	00:00:00
2012-08-07	116,900	15.32	15.48	15.20	15.34	00:00:00
2012-08-08	294,800	15.25	15.41	14.42	14.71	00:00:00
2012-08-09	137,900	14.68	14.93	14.50	14.78	00:00:00
2012-08-10	241,100	14.77	15.29	14.68	15.17	00:00:00
2012-08-13	151,300	15.25	15.38	14.77	14.95	00:00:00
2012-08-14	214,300	14.94	15.10	14.65	14.85	00:00:00
2012-08-15	224,300	14.84	15.10	14.75	15.01	00:00:00
2012-08-16	242,300	14.96	15.05	14.84	15.03	00:00:00
2012-08-17	141,000	14.76	15.10	14.76	15.00	00:00:00
2012-08-20	272,100	14.95	15.43	14.85	15.37	00:00:00
2012-08-21	398,400	15.55	15.98	15.40	15.55	00:00:00
2012-08-22	286,600	15.63	16.10	15.43	16.10	00:00:00
2012-08-23	432,500	16.21	16.48	16.05	16.38	00:00:00
2012-08-24	294,900	16.41	16.53	16.14	16.51	00:00:00
2012-08-27	268,800	16.49	16.58	16.20	16.42	00:00:00
2012-08-28	258,700	16.40	16.79	16.30	16.69	00:00:00
2012-08-29	345,200	16.76	16.83	16.17	16.35	00:00:00
2012-08-30	238,400	16.34	16.65	15.94	15.97	00:00:00
2012-08-31	387,000	16.13	16.81	15.90	16.79	00:00:00
2012-09-04	296,400	16.85	17.00	16.34	16.88	00:00:00
2012-09-05	368,300	16.99	17.45	16.69	17.40	00:00:00
2012-09-06	333,900	17.65	17.80	17.13	17.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>