|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-18 | 578,900 | 10.00 | 10.71 | 9.63 | 10.68 | 00:00:00 | | 2013-04-19 | 429,000 | 10.85 | 10.90 | 10.15 | 10.48 | 00:00:00 | | 2013-04-24 | 391,200 | 10.45 | 11.21 | 10.20 | 11.16 | 00:00:00 | | 2013-04-25 | 424,300 | 11.37 | 11.77 | 10.96 | 11.48 | 00:00:00 | | 2013-04-29 | 305,000 | 10.95 | 11.30 | 10.90 | 11.05 | 00:00:00 | | 2013-05-03 | 176,800 | 11.07 | 11.58 | 11.03 | 11.30 | 00:00:00 | | 2013-05-07 | 207,000 | 11.03 | 11.05 | 10.75 | 10.78 | 00:00:00 | | 2013-05-08 | 364,300 | 10.96 | 11.75 | 10.83 | 11.69 | 00:00:00 | | 2013-05-10 | 284,000 | 11.11 | 11.49 | 10.76 | 11.42 | 00:00:00 | | 2013-05-14 | 173,200 | 10.95 | 11.25 | 10.80 | 10.91 | 00:00:00 | | 2013-05-15 | 467,100 | 10.78 | 10.85 | 10.13 | 10.19 | 00:00:00 | | 2013-05-20 | 584,800 | 9.21 | 10.18 | 9.20 | 10.08 | 00:00:00 | | 2013-05-21 | 312,700 | 9.76 | 9.99 | 9.55 | 9.65 | 00:00:00 | | 2013-05-22 | 325,000 | 9.82 | 10.45 | 9.82 | 10.06 | 00:00:00 | | 2013-05-23 | 229,300 | 10.15 | 10.40 | 9.80 | 10.05 | 00:00:00 | | 2013-05-24 | 119,700 | 10.00 | 10.37 | 9.93 | 10.18 | 00:00:00 | | 2013-06-03 | 421,800 | 12.21 | 12.80 | 12.13 | 12.73 | 00:00:00 | | 2013-06-04 | 169,300 | 12.64 | 12.65 | 12.37 | 12.56 | 00:00:00 | | 2013-06-05 | 176,300 | 12.44 | 12.79 | 12.18 | 12.52 | 00:00:00 | | 2013-06-06 | 235,900 | 12.56 | 12.80 | 12.33 | 12.66 | 00:00:00 | | 2013-06-07 | 259,100 | 12.46 | 12.55 | 11.90 | 12.00 | 00:00:00 | | 2013-06-10 | 85,900 | 12.00 | 12.43 | 11.83 | 12.20 | 00:00:00 | | 2013-06-17 | 333,500 | 11.66 | 11.80 | 11.15 | 11.48 | 00:00:00 | | 2013-06-20 | 655,100 | 9.61 | 10.08 | 9.61 | 9.91 | 00:00:00 | | 2013-06-21 | 1,394,500 | 10.01 | 10.35 | 9.83 | 10.13 | 00:00:00 | | 2013-06-24 | 751,700 | 9.98 | 9.98 | 9.30 | 9.33 | 00:00:00 | | 2013-06-25 | 312,400 | 9.37 | 9.60 | 9.31 | 9.36 | 00:00:00 | | 2013-06-26 | 732,400 | 9.00 | 9.13 | 8.39 | 8.43 | 00:00:00 | | 2013-07-02 | 415,800 | 9.33 | 9.47 | 8.73 | 9.01 | 00:00:00 | | 2013-07-03 | 212,900 | 9.12 | 9.58 | 9.01 | 9.35 | 00:00:00 | | 2013-07-08 | 241,100 | 9.29 | 9.40 | 8.90 | 8.91 | 00:00:00 | | 2013-07-11 | 500,700 | 9.66 | 9.91 | 9.29 | 9.38 | 00:00:00 | | 2013-07-12 | 172,500 | 9.26 | 9.43 | 9.08 | 9.26 | 00:00:00 | | 2013-07-16 | 328,100 | 9.50 | 9.79 | 9.34 | 9.66 | 00:00:00 | | 2013-07-17 | 259,600 | 9.74 | 9.89 | 9.17 | 9.18 | 00:00:00 | | 2013-07-24 | 411,900 | 11.16 | 11.43 | 10.16 | 10.54 | 00:00:00 | | 2013-07-29 | 281,300 | 10.92 | 11.24 | 10.88 | 11.04 | 00:00:00 | | 2013-08-22 | 420,900 | 15.33 | 15.82 | 15.33 | 15.55 | 00:00:00 | | 2013-08-27 | 1,334,800 | 16.97 | 17.24 | 15.01 | 15.02 | 00:00:00 | | 2013-08-28 | 976,300 | 15.34 | 16.02 | 14.53 | 14.58 | 00:00:00 | | 2013-08-30 | 558,900 | 14.29 | 14.70 | 14.05 | 14.34 | 00:00:00 | | 2013-09-03 | 417,300 | 14.57 | 14.94 | 14.31 | 14.64 | 00:00:00 | | 2013-09-04 | 493,200 | 14.51 | 14.51 | 14.02 | 14.38 | 00:00:00 | | 2013-09-12 | 631,100 | 13.07 | 13.29 | 12.75 | 12.95 | 00:00:00 | | 2013-09-13 | 476,100 | 12.90 | 13.40 | 12.90 | 13.34 | 00:00:00 | | 2013-09-16 | 375,100 | 13.44 | 13.76 | 13.15 | 13.22 | 00:00:00 | | 2013-09-19 | 1,223,700 | 14.89 | 15.00 | 13.10 | 13.33 | 00:00:00 | | 2013-09-20 | 5,572,800 | 13.10 | 13.10 | 11.75 | 12.27 | 00:00:00 | | 2013-09-23 | 1,745,800 | 12.35 | 12.72 | 11.84 | 12.06 | 00:00:00 | | 2013-09-30 | 673,200 | 10.48 | 10.64 | 10.07 | 10.46 | 00:00:00 | | 2013-10-07 | 403,100 | 9.64 | 9.86 | 9.60 | 9.70 | 00:00:00 | | 2013-10-08 | 1,455,700 | 9.70 | 10.42 | 9.65 | 10.08 | 00:00:00 | | 2013-10-09 | 843,000 | 10.01 | 10.15 | 9.36 | 9.87 | 00:00:00 | | 2013-10-14 | 412,200 | 9.38 | 9.62 | 9.11 | 9.20 | 00:00:00 | | 2013-10-21 | 384,400 | 9.32 | 9.53 | 9.30 | 9.50 | 00:00:00 | | 2013-10-24 | 728,800 | 9.88 | 10.28 | 9.88 | 10.13 | 00:00:00 | | 2013-10-25 | 871,200 | 10.08 | 10.69 | 9.97 | 10.28 | 00:00:00 | | 2013-10-28 | 375,600 | 10.45 | 10.52 | 10.09 | 10.18 | 00:00:00 | | 2013-10-29 | 669,200 | 10.07 | 10.12 | 9.55 | 9.67 | 00:00:00 | | 2013-10-30 | 583,500 | 9.79 | 9.92 | 9.28 | 9.63 | 00:00:00 | | 2013-10-31 | 640,500 | 9.38 | 9.51 | 9.12 | 9.45 | 00:00:00 | | 2013-11-04 | 347,300 | 9.21 | 9.31 | 9.07 | 9.25 | 00:00:00 | | 2013-11-05 | 539,600 | 9.20 | 9.29 | 8.83 | 9.07 | 00:00:00 | | 2013-11-06 | 350,900 | 9.12 | 9.20 | 8.87 | 8.97 | 00:00:00 | | 2013-11-12 | 348,700 | 8.65 | 8.95 | 8.47 | 8.56 | 00:00:00 | | 2013-11-13 | 216,500 | 8.60 | 8.71 | 8.41 | 8.58 | 00:00:00 | | 2013-11-18 | 335,200 | 8.38 | 8.40 | 8.24 | 8.29 | 00:00:00 | | 2013-11-21 | 801,500 | 7.45 | 7.50 | 7.05 | 7.43 | 00:00:00 | | 2013-11-22 | 531,100 | 7.44 | 7.58 | 7.25 | 7.31 | 00:00:00 | | 2013-11-26 | 649,800 | 6.99 | 7.22 | 6.88 | 7.18 | 00:00:00 | | 2013-11-29 | 212,900 | 7.15 | 7.37 | 7.04 | 7.26 | 00:00:00 | | 2013-12-06 | 242,200 | 7.23 | 7.30 | 6.94 | 6.99 | 00:00:00 | | 2013-12-09 | 316,500 | 6.99 | 7.15 | 6.81 | 6.90 | 00:00:00 | | 2013-12-12 | 456,700 | 6.79 | 6.94 | 6.73 | 6.89 | 00:00:00 | | 2013-12-13 | 630,600 | 6.97 | 7.21 | 6.96 | 7.16 | 00:00:00 | | 2013-12-16 | 455,500 | 7.19 | 7.47 | 7.05 | 7.21 | 00:00:00 | | 2013-12-20 | 473,000 | 7.35 | 7.39 | 7.12 | 7.24 | 00:00:00 | | 2013-12-23 | 536,600 | 7.05 | 7.15 | 6.95 | 7.12 | 00:00:00 | | 2013-12-24 | 154,000 | 7.05 | 7.24 | 7.03 | 7.24 | 00:00:00 | | 2013-12-26 | 301,100 | 7.25 | 7.46 | 7.06 | 7.11 | 00:00:00 | | 2014-01-03 | 474,800 | 8.19 | 8.35 | 8.01 | 8.04 | 00:00:00 | | 2014-01-14 | 613,000 | 8.24 | 8.48 | 8.00 | 8.14 | 00:00:00 | | 2014-01-15 | 378,800 | 8.04 | 8.13 | 7.90 | 8.03 | 00:00:00 | | 2014-01-16 | 364,400 | 8.04 | 8.23 | 7.90 | 7.91 | 00:00:00 | | 2014-01-17 | 782,500 | 7.99 | 8.25 | 7.93 | 8.25 | 00:00:00 | | 2014-01-21 | 739,700 | 8.48 | 8.63 | 8.12 | 8.60 | 00:00:00 | | 2014-01-22 | 416,200 | 8.58 | 8.68 | 8.19 | 8.25 | 00:00:00 | | 2014-01-23 | 733,600 | 8.37 | 8.89 | 8.37 | 8.76 | 00:00:00 | | 2014-01-24 | 598,900 | 8.84 | 8.93 | 8.20 | 8.50 | 00:00:00 | | 2014-02-03 | 452,300 | 8.10 | 8.23 | 7.83 | 7.89 | 00:00:00 | | 2014-02-19 | 590,900 | 9.11 | 9.21 | 8.56 | 8.62 | 00:00:00 | | 2014-02-20 | 570,800 | 8.64 | 9.15 | 8.60 | 9.07 | 00:00:00 | | 2014-02-21 | 417,400 | 9.11 | 9.19 | 8.91 | 9.12 | 00:00:00 | | 2014-02-25 | 419,900 | 9.29 | 9.34 | 9.00 | 9.03 | 00:00:00 | | 2014-02-26 | 716,400 | 8.95 | 8.99 | 8.50 | 8.69 | 00:00:00 | | 2014-02-27 | 281,900 | 8.73 | 9.00 | 8.60 | 8.62 | 00:00:00 | | 2014-02-28 | 405,100 | 8.69 | 8.78 | 8.45 | 8.68 | 00:00:00 | | 2014-03-20 | 428,100 | 8.72 | 8.95 | 8.62 | 8.76 | 00:00:00 | | 2014-03-21 | 4,670,600 | 8.96 | 8.99 | 8.01 | 8.01 | 00:00:00 | | 2014-04-07 | 299,900 | 7.17 | 7.35 | 7.04 | 7.12 | 00:00:00 | | 2014-04-14 | 288,600 | 7.65 | 7.86 | 7.53 | 7.56 | 00:00:00 | | 2014-04-15 | 406,700 | 7.35 | 7.59 | 7.31 | 7.53 | 00:00:00 | | 2014-04-16 | 292,700 | 7.52 | 7.56 | 7.32 | 7.41 | 00:00:00 | | 2014-04-22 | 375,200 | 7.53 | 7.93 | 7.42 | 7.92 | 00:00:00 | | 2014-04-25 | 260,100 | 8.19 | 8.34 | 7.96 | 8.17 | 00:00:00 | | 2014-05-05 | 237,900 | 8.47 | 8.49 | 8.06 | 8.11 | 00:00:00 | | 2014-05-12 | 134,800 | 7.71 | 7.81 | 7.66 | 7.70 | 00:00:00 | | 2014-05-16 | 156,500 | 7.32 | 7.32 | 7.25 | 7.29 | 00:00:00 | | 2014-05-19 | 372,300 | 7.34 | 7.45 | 7.25 | 7.25 | 00:00:00 | | 2014-05-20 | 174,400 | 7.21 | 7.35 | 7.21 | 7.35 | 00:00:00 | | 2014-05-21 | 265,900 | 7.33 | 7.50 | 7.22 | 7.43 | 00:00:00 | | 2014-05-22 | 252,100 | 7.57 | 7.80 | 7.57 | 7.71 | 00:00:00 | | 2014-05-23 | 242,200 | 7.69 | 7.72 | 7.35 | 7.36 | 00:00:00 | | 2014-05-27 | 401,300 | 7.28 | 7.37 | 7.05 | 7.16 | 00:00:00 | | 2014-05-30 | 363,300 | 7.09 | 7.09 | 6.79 | 7.00 | 00:00:00 | | 2014-06-06 | 242,300 | 7.21 | 7.26 | 7.11 | 7.23 | 00:00:00 | | 2014-06-12 | 770,400 | 8.29 | 8.75 | 8.29 | 8.69 | 00:00:00 | | 2014-06-13 | 457,100 | 8.69 | 8.79 | 8.32 | 8.64 | 00:00:00 | | 2014-06-16 | 648,400 | 8.89 | 8.97 | 8.50 | 8.53 | 00:00:00 | | 2014-06-17 | 610,500 | 8.52 | 9.09 | 8.43 | 8.94 | 00:00:00 | | 2014-06-18 | 512,900 | 9.00 | 9.28 | 8.95 | 9.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
