|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-18 | 512,900 | 9.00 | 9.28 | 8.95 | 9.27 | 00:00:00 | | 2014-06-23 | 471,200 | 9.25 | 9.66 | 9.04 | 9.53 | 00:00:00 | | 2014-06-24 | 490,700 | 9.64 | 9.79 | 9.03 | 9.06 | 00:00:00 | | 2014-06-25 | 328,100 | 9.09 | 9.37 | 9.00 | 9.26 | 00:00:00 | | 2014-06-30 | 420,500 | 9.03 | 9.39 | 9.01 | 9.38 | 00:00:00 | | 2014-07-14 | 418,500 | 8.78 | 8.96 | 8.70 | 8.80 | 00:00:00 | | 2014-07-22 | 381,600 | 8.99 | 8.99 | 8.65 | 8.65 | 00:00:00 | | 2014-07-23 | 609,900 | 8.66 | 8.77 | 8.35 | 8.40 | 00:00:00 | | 2014-07-29 | 706,400 | 8.51 | 8.89 | 8.45 | 8.87 | 00:00:00 | | 2014-07-30 | 518,100 | 8.75 | 9.07 | 8.71 | 9.04 | 00:00:00 | | 2014-07-31 | 891,100 | 9.19 | 9.39 | 9.01 | 9.37 | 00:00:00 | | 2014-08-01 | 693,400 | 9.46 | 9.62 | 9.18 | 9.36 | 00:00:00 | | 2014-08-04 | 518,200 | 9.40 | 9.40 | 9.10 | 9.21 | 00:00:00 | | 2014-08-18 | 660,100 | 10.77 | 10.98 | 10.66 | 10.84 | 00:00:00 | | 2014-08-21 | 1,288,200 | 11.01 | 11.04 | 10.36 | 10.65 | 00:00:00 | | 2014-08-22 | 523,300 | 10.66 | 10.98 | 10.63 | 10.80 | 00:00:00 | | 2014-08-28 | 381,700 | 11.01 | 11.14 | 10.82 | 11.14 | 00:00:00 | | 2014-08-29 | 577,600 | 11.00 | 11.61 | 11.00 | 11.59 | 00:00:00 | | 2014-09-05 | 756,600 | 10.00 | 10.03 | 9.65 | 10.01 | 00:00:00 | | 2014-09-09 | 850,200 | 9.27 | 9.56 | 8.94 | 9.34 | 00:00:00 | | 2014-09-10 | 871,500 | 9.20 | 9.39 | 8.97 | 9.15 | 00:00:00 | | 2014-09-29 | 264,000 | 8.14 | 8.32 | 8.00 | 8.04 | 00:00:00 | | 2014-10-09 | 618,200 | 8.25 | 8.27 | 7.75 | 7.91 | 00:00:00 | | 2014-10-10 | 453,200 | 7.80 | 8.22 | 7.65 | 7.86 | 00:00:00 | | 2014-10-14 | 605,000 | 8.32 | 8.85 | 8.31 | 8.57 | 00:00:00 | | 2014-10-15 | 935,500 | 8.54 | 9.35 | 8.54 | 8.93 | 00:00:00 | | 2014-10-27 | 378,700 | 7.65 | 7.68 | 7.48 | 7.50 | 00:00:00 | | 2014-11-11 | 713,300 | 6.32 | 6.73 | 6.32 | 6.52 | 00:00:00 | | 2014-11-12 | 414,700 | 6.58 | 6.79 | 6.33 | 6.56 | 00:00:00 | | 2014-11-13 | 374,500 | 6.56 | 6.72 | 6.36 | 6.45 | 00:00:00 | | 2014-11-14 | 761,500 | 6.36 | 7.20 | 6.25 | 7.17 | 00:00:00 | | 2014-11-18 | 865,100 | 7.51 | 8.07 | 7.50 | 7.96 | 00:00:00 | | 2014-11-19 | 693,600 | 7.90 | 8.08 | 7.47 | 7.50 | 00:00:00 | | 2014-11-24 | 599,700 | 7.60 | 8.05 | 7.50 | 7.93 | 00:00:00 | | 2014-11-28 | 564,500 | 7.84 | 7.84 | 7.26 | 7.26 | 00:00:00 | | 2014-12-01 | 957,300 | 7.50 | 8.02 | 7.41 | 7.82 | 00:00:00 | | 2014-12-12 | 404,300 | 8.02 | 8.23 | 7.79 | 7.99 | 00:00:00 | | 2014-12-23 | 631,500 | 6.96 | 7.32 | 6.71 | 6.81 | 00:00:00 | | 2014-12-24 | 324,200 | 6.81 | 7.13 | 6.75 | 7.03 | 00:00:00 | | 2014-12-26 | 439,100 | 7.28 | 7.64 | 7.22 | 7.50 | 00:00:00 | | 2015-01-05 | 906,400 | 7.80 | 8.24 | 7.80 | 8.15 | 00:00:00 | | 2015-01-08 | 1,261,000 | 8.86 | 9.20 | 8.48 | 8.59 | 00:00:00 | | 2015-01-09 | 1,017,700 | 8.70 | 9.20 | 8.70 | 9.11 | 00:00:00 | | 2015-01-13 | 871,000 | 9.86 | 9.86 | 9.01 | 9.23 | 00:00:00 | | 2015-01-14 | 727,100 | 9.29 | 9.41 | 8.77 | 8.91 | 00:00:00 | | 2015-01-15 | 932,100 | 9.22 | 9.44 | 8.96 | 9.15 | 00:00:00 | | 2015-01-16 | 992,300 | 9.19 | 9.55 | 9.17 | 9.52 | 00:00:00 | | 2015-01-20 | 648,900 | 9.57 | 9.89 | 9.55 | 9.64 | 00:00:00 | | 2015-01-21 | 1,031,900 | 9.73 | 9.82 | 9.01 | 9.29 | 00:00:00 | | 2015-01-22 | 744,100 | 9.40 | 9.49 | 9.10 | 9.13 | 00:00:00 | | 2015-01-23 | 611,600 | 9.02 | 9.13 | 8.66 | 8.70 | 00:00:00 | | 2015-01-26 | 492,200 | 8.65 | 8.94 | 8.38 | 8.93 | 00:00:00 | | 2015-01-29 | 738,800 | 9.00 | 9.17 | 8.67 | 9.07 | 00:00:00 | | 2015-01-30 | 635,900 | 9.11 | 9.34 | 8.94 | 9.22 | 00:00:00 | | 2015-02-03 | 652,500 | 9.04 | 9.29 | 8.71 | 8.79 | 00:00:00 | | 2015-02-04 | 556,300 | 8.91 | 9.24 | 8.78 | 9.03 | 00:00:00 | | 2015-02-05 | 496,500 | 9.00 | 9.18 | 8.86 | 9.09 | 00:00:00 | | 2015-02-06 | 1,023,300 | 8.73 | 8.92 | 8.18 | 8.39 | 00:00:00 | | 2015-02-09 | 396,600 | 8.48 | 8.70 | 8.29 | 8.31 | 00:00:00 | | 2015-02-13 | 257,200 | 8.15 | 8.28 | 8.04 | 8.08 | 00:00:00 | | 2015-02-17 | 490,900 | 7.95 | 7.97 | 7.73 | 7.79 | 00:00:00 | | 2015-02-18 | 570,300 | 7.68 | 7.87 | 7.51 | 7.80 | 00:00:00 | | 2015-02-19 | 366,300 | 7.79 | 7.92 | 7.64 | 7.66 | 00:00:00 | | 2015-02-20 | 749,200 | 7.69 | 7.85 | 7.30 | 7.33 | 00:00:00 | | 2015-02-23 | 461,600 | 7.23 | 7.62 | 7.15 | 7.42 | 00:00:00 | | 2015-02-24 | 372,200 | 7.37 | 7.47 | 7.25 | 7.30 | 00:00:00 | | 2015-02-25 | 332,000 | 7.39 | 7.66 | 7.33 | 7.62 | 00:00:00 | | 2015-02-26 | 638,000 | 7.73 | 8.07 | 7.68 | 7.88 | 00:00:00 | | 2015-02-27 | 270,300 | 7.92 | 7.97 | 7.75 | 7.77 | 00:00:00 | | 2015-03-02 | 534,400 | 7.80 | 7.85 | 7.33 | 7.46 | 00:00:00 | | 2015-03-03 | 685,500 | 7.45 | 7.51 | 7.05 | 7.18 | 00:00:00 | | 2015-03-04 | 345,200 | 7.16 | 7.28 | 7.03 | 7.12 | 00:00:00 | | 2015-03-05 | 251,200 | 7.14 | 7.32 | 7.05 | 7.14 | 00:00:00 | | 2015-03-06 | 536,300 | 7.00 | 7.05 | 6.66 | 6.93 | 00:00:00 | | 2015-03-16 | 1,013,400 | 6.33 | 6.50 | 6.03 | 6.05 | 00:00:00 | | 2015-03-25 | 447,900 | 6.46 | 6.50 | 6.21 | 6.22 | 00:00:00 | | 2015-03-26 | 533,000 | 6.36 | 6.43 | 6.01 | 6.06 | 00:00:00 | | 2015-03-27 | 432,100 | 6.11 | 6.20 | 5.88 | 6.09 | 00:00:00 | | 2015-03-31 | 1,152,300 | 5.83 | 5.83 | 5.42 | 5.49 | 00:00:00 | | 2015-04-01 | 1,087,900 | 5.56 | 5.89 | 5.53 | 5.78 | 00:00:00 | | 2015-04-02 | 574,000 | 5.75 | 5.85 | 5.66 | 5.74 | 00:00:00 | | 2015-04-06 | 1,728,300 | 6.25 | 6.69 | 6.17 | 6.60 | 00:00:00 | | 2015-04-07 | 910,000 | 6.56 | 6.79 | 6.25 | 6.67 | 00:00:00 | | 2015-04-08 | 556,400 | 6.67 | 6.82 | 6.36 | 6.38 | 00:00:00 | | 2015-04-09 | 418,800 | 6.56 | 6.56 | 6.25 | 6.30 | 00:00:00 | | 2015-04-10 | 460,200 | 6.45 | 6.69 | 6.45 | 6.60 | 00:00:00 | | 2015-04-14 | 376,800 | 6.37 | 6.48 | 6.24 | 6.30 | 00:00:00 | | 2015-04-15 | 553,400 | 6.37 | 6.42 | 6.21 | 6.41 | 00:00:00 | | 2015-04-20 | 393,400 | 6.23 | 6.34 | 6.13 | 6.34 | 00:00:00 | | 2015-04-21 | 310,900 | 6.34 | 6.57 | 6.26 | 6.50 | 00:00:00 | | 2015-04-22 | 534,200 | 6.50 | 6.52 | 6.18 | 6.21 | 00:00:00 | | 2015-04-23 | 333,200 | 6.31 | 6.40 | 6.21 | 6.33 | 00:00:00 | | 2015-04-24 | 319,100 | 6.25 | 6.42 | 6.15 | 6.20 | 00:00:00 | | 2015-04-27 | 538,000 | 6.27 | 6.45 | 6.25 | 6.28 | 00:00:00 | | 2015-04-28 | 507,300 | 6.31 | 6.58 | 6.31 | 6.55 | 00:00:00 | | 2015-04-29 | 330,200 | 6.57 | 6.77 | 6.50 | 6.54 | 00:00:00 | | 2015-04-30 | 482,500 | 6.44 | 6.45 | 6.21 | 6.34 | 00:00:00 | | 2015-05-01 | 198,200 | 6.24 | 6.35 | 6.21 | 6.31 | 00:00:00 | | 2015-05-04 | 290,500 | 6.42 | 6.49 | 6.23 | 6.34 | 00:00:00 | | 2015-05-08 | 618,000 | 6.13 | 6.21 | 6.00 | 6.05 | 00:00:00 | | 2015-05-11 | 250,500 | 6.03 | 6.25 | 6.03 | 6.18 | 00:00:00 | | 2015-05-12 | 389,600 | 6.19 | 6.32 | 6.17 | 6.21 | 00:00:00 | | 2015-05-19 | 476,000 | 6.16 | 6.18 | 6.00 | 6.02 | 00:00:00 | | 2015-05-20 | 236,000 | 6.10 | 6.18 | 6.04 | 6.10 | 00:00:00 | | 2015-06-08 | 371,300 | 6.55 | 6.59 | 6.40 | 6.59 | 00:00:00 | | 2015-06-09 | 294,900 | 6.64 | 6.74 | 6.58 | 6.59 | 00:00:00 | | 2015-06-10 | 214,200 | 6.72 | 6.73 | 6.57 | 6.68 | 00:00:00 | | 2015-06-15 | 272,900 | 6.48 | 6.53 | 6.35 | 6.41 | 00:00:00 | | 2015-06-16 | 407,900 | 6.35 | 6.36 | 6.18 | 6.26 | 00:00:00 | | 2015-06-19 | 633,400 | 6.55 | 6.60 | 6.28 | 6.30 | 00:00:00 | | 2015-07-06 | 355,100 | 5.90 | 6.23 | 5.89 | 6.14 | 00:00:00 | | 2015-07-09 | 314,600 | 5.71 | 5.71 | 5.51 | 5.55 | 00:00:00 | | 2015-07-10 | 295,300 | 5.55 | 5.64 | 5.45 | 5.48 | 00:00:00 | | 2015-07-21 | 974,100 | 4.18 | 4.39 | 4.05 | 4.06 | 00:00:00 | | 2015-07-22 | 1,032,600 | 3.97 | 3.99 | 3.70 | 3.72 | 00:00:00 | | 2015-07-27 | 1,158,100 | 3.52 | 4.12 | 3.52 | 3.92 | 00:00:00 | | 2015-07-28 | 576,100 | 3.97 | 4.15 | 3.85 | 4.08 | 00:00:00 | | 2015-07-29 | 439,300 | 4.10 | 4.31 | 4.03 | 4.26 | 00:00:00 | | 2015-07-30 | 506,400 | 4.18 | 4.23 | 3.87 | 3.88 | 00:00:00 | | 2015-07-31 | 280,400 | 3.96 | 4.12 | 3.88 | 4.04 | 00:00:00 | | 2015-08-03 | 283,800 | 3.98 | 4.11 | 3.91 | 3.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
