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
2012-09-06	333,900	17.65	17.80	17.13	17.22	00:00:00
2012-09-07	378,800	17.59	18.11	17.37	17.88	00:00:00
2012-09-10	228,000	18.09	18.30	17.53	17.56	00:00:00
2012-09-11	197,600	17.70	17.95	17.61	17.83	00:00:00
2012-09-12	233,900	17.88	18.00	17.15	17.76	00:00:00
2012-09-13	880,400	17.46	19.65	17.26	19.64	00:00:00
2012-09-14	486,300	19.84	20.34	19.13	19.79	00:00:00
2012-09-17	482,100	19.87	19.87	19.22	19.49	00:00:00
2012-09-18	514,600	19.59	19.99	19.32	19.88	00:00:00
2012-09-19	284,200	19.97	20.15	19.70	19.98	00:00:00
2012-09-20	400,500	19.91	20.00	19.46	19.68	00:00:00
2012-09-21	1,205,800	19.81	20.19	19.56	19.81	00:00:00
2012-09-24	371,300	19.40	19.73	19.00	19.10	00:00:00
2012-09-25	269,700	19.27	19.52	18.58	18.61	00:00:00
2012-09-26	448,000	18.41	19.08	17.94	18.93	00:00:00
2012-09-27	300,000	19.14	19.64	19.14	19.58	00:00:00
2012-09-28	310,000	19.60	19.76	19.10	19.40	00:00:00
2012-10-01	290,300	19.61	19.96	19.05	19.26	00:00:00
2012-10-02	119,600	19.40	19.49	18.91	19.17	00:00:00
2012-10-03	163,100	19.17	19.34	18.60	18.79	00:00:00
2012-10-04	266,600	18.95	19.47	18.84	19.42	00:00:00
2012-10-05	221,800	19.30	19.83	19.07	19.16	00:00:00
2012-10-08	136,200	19.00	19.08	18.68	18.76	00:00:00
2012-10-09	240,100	18.80	18.95	18.17	18.26	00:00:00
2012-10-10	269,500	18.13	18.24	17.71	18.21	00:00:00
2012-10-11	121,500	18.27	18.61	18.09	18.38	00:00:00
2012-10-12	154,100	18.35	18.55	18.02	18.02	00:00:00
2012-10-15	188,600	17.90	18.04	17.62	18.00	00:00:00
2012-10-16	234,600	18.15	18.45	17.85	18.38	00:00:00
2012-10-17	128,400	18.39	18.91	18.20	18.55	00:00:00
2012-10-18	192,900	18.29	18.59	17.99	18.16	00:00:00
2012-10-19	192,100	18.15	18.22	17.72	18.02	00:00:00
2012-10-22	272,800	17.94	18.45	17.94	18.39	00:00:00
2012-10-23	230,300	17.96	18.10	17.59	17.62	00:00:00
2012-10-24	229,300	17.70	17.77	16.90	17.03	00:00:00
2012-10-25	157,700	17.37	17.54	16.90	17.16	00:00:00
2012-10-26	114,700	17.19	17.49	16.88	16.96	00:00:00
2012-10-31	257,500	16.86	17.46	16.61	17.24	00:00:00
2012-11-01	131,600	17.07	17.44	16.97	17.17	00:00:00
2012-11-02	234,800	17.03	17.07	16.37	16.61	00:00:00
2012-11-05	206,300	16.79	16.90	16.27	16.50	00:00:00
2012-11-06	313,200	16.58	16.61	15.74	16.56	00:00:00
2012-11-07	173,600	17.04	17.08	16.41	17.05	00:00:00
2012-11-08	389,400	16.99	17.84	16.95	17.55	00:00:00
2012-11-09	159,200	17.65	17.71	16.89	17.03	00:00:00
2012-11-12	382,400	17.01	17.20	16.06	16.24	00:00:00
2012-11-13	152,300	16.00	16.33	15.80	16.23	00:00:00
2012-11-14	265,800	16.24	16.34	15.77	15.79	00:00:00
2012-11-15	834,500	15.40	15.55	14.02	14.54	00:00:00
2012-11-16	266,200	14.75	14.82	14.11	14.40	00:00:00
2012-11-19	509,500	14.79	15.86	14.77	15.71	00:00:00
2012-11-20	373,500	15.76	16.35	15.51	15.83	00:00:00
2012-11-21	191,200	15.77	16.14	15.62	15.93	00:00:00
2012-11-23	138,900	16.08	16.48	16.00	16.34	00:00:00
2012-11-26	151,400	16.33	16.40	15.88	16.20	00:00:00
2012-11-27	144,900	16.14	16.20	15.66	15.70	00:00:00
2012-11-28	158,300	15.38	15.75	15.25	15.50	00:00:00
2012-11-29	91,300	15.69	15.69	15.40	15.64	00:00:00
2012-11-30	144,900	15.57	15.59	15.00	15.12	00:00:00
2012-12-03	240,400	15.07	15.92	15.04	15.69	00:00:00
2012-12-04	200,900	15.30	15.74	15.13	15.65	00:00:00
2012-12-05	189,400	15.63	15.77	15.30	15.34	00:00:00
2012-12-06	228,600	15.21	15.73	15.12	15.35	00:00:00
2012-12-07	248,000	15.37	15.62	15.33	15.47	00:00:00
2012-12-10	266,500	15.61	15.83	15.25	15.69	00:00:00
2012-12-11	263,100	15.67	16.46	15.63	16.13	00:00:00
2012-12-12	659,300	16.25	17.70	16.25	17.60	00:00:00
2012-12-13	442,400	17.32	17.84	16.91	17.59	00:00:00
2012-12-14	345,900	17.51	17.85	17.21	17.71	00:00:00
2012-12-17	1,981,300	18.42	18.99	18.24	18.84	00:00:00
2012-12-18	1,337,200	18.81	18.91	17.36	18.08	00:00:00
2012-12-19	656,600	17.90	17.90	17.18	17.35	00:00:00
2012-12-20	829,800	17.21	17.41	16.87	17.41	00:00:00
2012-12-21	4,071,000	17.28	17.99	17.23	17.73	00:00:00
2012-12-24	271,000	17.69	17.69	16.82	17.58	00:00:00
2012-12-26	214,900	17.66	17.93	17.23	17.68	00:00:00
2012-12-27	345,600	17.63	17.94	17.39	17.60	00:00:00
2012-12-28	376,000	17.55	17.73	17.16	17.40	00:00:00
2012-12-31	374,800	17.50	18.18	17.31	17.97	00:00:00
2013-01-02	520,500	18.57	19.45	18.27	18.36	00:00:00
2013-01-03	447,400	18.32	18.64	17.53	17.64	00:00:00
2013-01-04	255,900	17.49	17.64	17.04	17.62	00:00:00
2013-01-07	185,900	17.43	17.64	17.16	17.42	00:00:00
2013-01-08	236,800	17.51	17.82	17.18	17.80	00:00:00
2013-01-09	176,500	17.80	18.01	17.29	17.57	00:00:00
2013-01-10	255,700	17.69	17.99	17.59	17.71	00:00:00
2013-01-11	168,200	17.63	17.72	17.23	17.60	00:00:00
2013-01-14	162,700	17.80	17.94	17.24	17.45	00:00:00
2013-01-15	122,700	17.50	17.67	17.20	17.48	00:00:00
2013-01-16	117,100	17.41	17.64	17.24	17.58	00:00:00
2013-01-17	326,200	17.49	17.71	17.31	17.53	00:00:00
2013-01-18	425,000	17.69	17.75	17.12	17.19	00:00:00
2013-01-22	367,700	17.45	17.55	16.81	17.28	00:00:00
2013-01-23	263,700	17.21	17.26	16.41	16.47	00:00:00
2013-01-24	633,600	16.28	16.36	15.42	15.52	00:00:00
2013-02-07	116,400	15.11	15.60	15.05	15.26	00:00:00
2013-02-08	212,500	15.22	15.37	14.85	14.97	00:00:00
2013-02-14	224,500	14.24	14.49	14.19	14.35	00:00:00
2013-02-15	199,600	14.15	14.60	13.87	14.17	00:00:00
2013-02-25	327,200	13.21	13.68	13.20	13.54	00:00:00
2013-02-27	208,300	13.50	13.62	13.10	13.15	00:00:00
2013-02-28	397,100	13.10	13.19	12.40	12.45	00:00:00
2013-03-01	468,800	12.53	12.99	12.01	12.12	00:00:00
2013-03-05	874,200	11.78	12.48	11.76	12.38	00:00:00
2013-03-06	568,900	12.48	13.78	12.12	13.75	00:00:00
2013-03-07	562,600	13.89	14.33	13.36	13.55	00:00:00
2013-03-08	315,800	13.63	14.33	13.17	14.05	00:00:00
2013-03-12	520,000	14.07	15.08	13.99	14.98	00:00:00
2013-03-13	599,800	15.02	15.16	13.46	14.12	00:00:00
2013-03-15	1,532,200	13.88	14.03	13.56	13.80	00:00:00
2013-03-18	367,200	14.10	14.35	13.40	13.75	00:00:00
2013-03-19	220,100	13.71	14.01	13.56	13.76	00:00:00
2013-03-20	141,000	13.71	13.78	13.60	13.77	00:00:00
2013-03-21	296,200	13.81	14.00	13.68	13.97	00:00:00
2013-03-22	149,200	13.87	14.12	13.62	13.83	00:00:00
2013-04-01	233,200	13.85	13.86	13.18	13.61	00:00:00
2013-04-03	328,500	13.00	13.38	12.12	12.36	00:00:00
2013-04-09	416,300	13.50	14.49	13.39	14.23	00:00:00
2013-04-10	323,700	14.10	14.24	13.42	13.56	00:00:00
2013-04-17	1,120,800	10.93	11.37	9.85	10.05	00:00:00
2013-04-18	578,900	10.00	10.71	9.63	10.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>