|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2016-06-09 | 734,600 | 13.66 | 14.13 | 13.53 | 14.03 | 00:00:00 | 2016-06-10 | 1,045,200 | 14.10 | 14.60 | 13.57 | 13.69 | 00:00:00 | 2016-06-14 | 798,000 | 13.48 | 13.72 | 13.12 | 13.30 | 00:00:00 | 2016-06-15 | 1,152,400 | 13.36 | 14.33 | 13.31 | 14.18 | 00:00:00 | 2016-06-16 | 1,276,200 | 14.66 | 14.78 | 13.70 | 13.87 | 00:00:00 | 2016-06-17 | 1,234,600 | 13.94 | 14.13 | 13.68 | 13.91 | 00:00:00 | 2016-06-20 | 740,500 | 13.54 | 14.18 | 13.54 | 13.98 | 00:00:00 | 2016-06-27 | 1,545,300 | 14.84 | 15.22 | 13.91 | 14.40 | 00:00:00 | 2016-06-28 | 919,800 | 14.17 | 14.41 | 13.87 | 14.12 | 00:00:00 | 2016-06-29 | 926,100 | 14.26 | 14.64 | 14.13 | 14.48 | 00:00:00 | 2016-06-30 | 832,800 | 14.55 | 14.82 | 14.24 | 14.68 | 00:00:00 | 2016-07-01 | 1,038,400 | 14.98 | 15.15 | 14.65 | 14.91 | 00:00:00 | 2016-07-05 | 1,709,900 | 15.00 | 15.22 | 14.27 | 14.93 | 00:00:00 | 2016-07-08 | 790,700 | 14.80 | 15.07 | 14.40 | 15.02 | 00:00:00 | 2016-07-11 | 952,700 | 14.91 | 15.27 | 14.70 | 14.96 | 00:00:00 | 2016-07-19 | 615,600 | 13.64 | 13.66 | 13.30 | 13.34 | 00:00:00 | 2016-07-20 | 1,699,300 | 12.87 | 12.91 | 11.94 | 12.04 | 00:00:00 | 2016-07-21 | 756,200 | 12.17 | 12.55 | 12.10 | 12.26 | 00:00:00 | 2016-07-22 | 486,300 | 12.14 | 12.39 | 12.06 | 12.26 | 00:00:00 | 2016-08-01 | 546,300 | 13.23 | 13.49 | 12.99 | 13.42 | 00:00:00 | 2016-08-04 | 421,400 | 13.36 | 13.72 | 13.36 | 13.57 | 00:00:00 | 2016-08-05 | 882,900 | 13.38 | 13.39 | 12.94 | 13.23 | 00:00:00 | 2016-08-09 | 517,700 | 13.17 | 13.31 | 13.06 | 13.16 | 00:00:00 | 2016-08-10 | 785,000 | 13.45 | 13.73 | 13.12 | 13.45 | 00:00:00 | 2016-08-15 | 483,600 | 13.08 | 13.33 | 12.99 | 13.11 | 00:00:00 | 2016-08-19 | 799,900 | 13.19 | 13.27 | 12.93 | 12.94 | 00:00:00 | 2016-08-22 | 652,700 | 12.81 | 12.85 | 12.53 | 12.65 | 00:00:00 | 2016-08-25 | 1,208,500 | 10.77 | 11.20 | 10.53 | 11.06 | 00:00:00 | 2016-08-26 | 952,600 | 11.25 | 11.67 | 10.93 | 11.07 | 00:00:00 | 2016-08-29 | 698,500 | 10.96 | 11.26 | 10.90 | 11.12 | 00:00:00 | 2016-09-01 | 753,000 | 10.53 | 11.12 | 10.49 | 11.12 | 00:00:00 | 2016-09-02 | 713,900 | 11.49 | 11.81 | 11.25 | 11.69 | 00:00:00 | 2016-09-06 | 881,700 | 12.00 | 12.34 | 11.75 | 12.30 | 00:00:00 | 2016-09-07 | 710,200 | 12.30 | 12.47 | 11.84 | 12.45 | 00:00:00 | 2016-09-08 | 488,500 | 12.42 | 12.59 | 12.07 | 12.17 | 00:00:00 | 2016-09-12 | 1,174,300 | 10.99 | 11.95 | 10.94 | 11.80 | 00:00:00 | 2016-09-13 | 748,300 | 11.70 | 11.74 | 11.15 | 11.33 | 00:00:00 | 2016-09-14 | 756,300 | 11.47 | 11.70 | 11.04 | 11.16 | 00:00:00 | 2016-09-15 | 743,900 | 11.09 | 11.35 | 10.91 | 11.12 | 00:00:00 | 2016-09-16 | 3,072,900 | 11.00 | 11.09 | 10.83 | 11.08 | 00:00:00 | 2016-09-19 | 789,400 | 11.06 | 11.38 | 10.74 | 10.90 | 00:00:00 | 2016-09-20 | 478,200 | 10.94 | 10.95 | 10.68 | 10.86 | 00:00:00 | 2016-09-21 | 1,195,100 | 11.00 | 11.78 | 10.95 | 11.71 | 00:00:00 | 2016-09-27 | 723,900 | 10.72 | 11.05 | 10.58 | 11.01 | 00:00:00 | 2016-09-28 | 755,300 | 10.99 | 11.44 | 10.66 | 11.24 | 00:00:00 | 2016-09-29 | 365,000 | 11.13 | 11.33 | 10.93 | 11.19 | 00:00:00 | 2016-09-30 | 456,700 | 11.39 | 11.50 | 10.96 | 11.03 | 00:00:00 | 2016-10-04 | 1,318,000 | 10.54 | 10.62 | 10.15 | 10.35 | 00:00:00 | 2016-10-05 | 868,400 | 10.51 | 10.57 | 9.92 | 10.32 | 00:00:00 | 2016-10-06 | 577,000 | 10.00 | 10.29 | 9.92 | 10.15 | 00:00:00 | 2016-10-07 | 621,300 | 10.39 | 10.67 | 10.00 | 10.26 | 00:00:00 | 2016-10-10 | 418,400 | 10.28 | 10.49 | 10.26 | 10.42 | 00:00:00 | 2016-10-11 | 649,300 | 10.28 | 10.53 | 10.17 | 10.48 | 00:00:00 | 2016-10-12 | 455,000 | 10.52 | 10.86 | 10.48 | 10.72 | 00:00:00 | 2016-10-13 | 517,900 | 10.73 | 11.08 | 10.50 | 10.64 | 00:00:00 | 2016-10-14 | 544,800 | 10.52 | 10.89 | 10.45 | 10.61 | 00:00:00 | 2016-10-24 | 481,900 | 11.35 | 11.40 | 10.85 | 11.00 | 00:00:00 | 2016-10-25 | 365,800 | 11.05 | 11.35 | 11.05 | 11.20 | 00:00:00 | 2016-10-26 | 345,400 | 11.15 | 11.35 | 10.75 | 10.90 | 00:00:00 | 2016-10-27 | 280,600 | 10.95 | 11.02 | 10.55 | 10.55 | 00:00:00 | 2016-11-07 | 715,900 | 11.05 | 11.15 | 10.55 | 10.70 | 00:00:00 | 2016-11-08 | 637,100 | 10.70 | 10.95 | 10.30 | 10.60 | 00:00:00 | 2016-11-09 | 893,700 | 11.20 | 11.20 | 10.30 | 10.70 | 00:00:00 | 2016-11-10 | 809,800 | 10.90 | 10.90 | 9.95 | 10.05 | 00:00:00 | 2016-11-14 | 816,000 | 9.00 | 9.45 | 8.60 | 9.10 | 00:00:00 | 2016-11-18 | 875,500 | 9.10 | 9.35 | 9.10 | 9.25 | 00:00:00 | 2016-11-22 | 788,900 | 9.40 | 9.75 | 9.20 | 9.65 | 00:00:00 | 2016-11-23 | 1,065,900 | 9.30 | 9.65 | 9.15 | 9.30 | 00:00:00 | 2016-11-25 | 403,400 | 9.30 | 9.50 | 9.19 | 9.20 | 00:00:00 | 2016-12-05 | 497,600 | 9.95 | 10.50 | 9.85 | 10.35 | 00:00:00 | 2016-12-06 | 561,100 | 10.35 | 10.60 | 10.00 | 10.05 | 00:00:00 | 2016-12-22 | 565,900 | 7.60 | 7.80 | 7.40 | 7.45 | 00:00:00 | 2016-12-23 | 356,700 | 7.40 | 7.80 | 7.35 | 7.55 | 00:00:00 | 2016-12-30 | 765,100 | 8.45 | 8.65 | 8.10 | 8.15 | 00:00:00 | 2017-01-04 | 517,100 | 8.90 | 8.95 | 8.50 | 8.65 | 00:00:00 | 2017-01-05 | 874,400 | 8.85 | 9.55 | 8.85 | 9.40 | 00:00:00 | 2017-01-06 | 602,500 | 9.25 | 9.40 | 8.63 | 8.90 | 00:00:00 | 2017-01-10 | 643,700 | 8.95 | 9.50 | 8.95 | 9.50 | 00:00:00 | 2017-01-11 | 521,700 | 9.50 | 9.60 | 9.15 | 9.30 | 00:00:00 | 2017-01-12 | 541,500 | 9.45 | 9.70 | 9.15 | 9.30 | 00:00:00 | 2017-01-13 | 308,100 | 9.25 | 9.55 | 9.10 | 9.40 | 00:00:00 | 2017-01-19 | 437,700 | 9.50 | 9.80 | 9.30 | 9.55 | 00:00:00 | 2017-01-20 | 498,000 | 9.60 | 9.85 | 9.45 | 9.60 | 00:00:00 | 2017-01-23 | 712,200 | 9.75 | 10.20 | 9.55 | 10.10 | 00:00:00 | 2017-01-27 | 274,800 | 9.40 | 9.55 | 9.35 | 9.45 | 00:00:00 | 2017-01-31 | 439,900 | 9.65 | 9.95 | 9.60 | 9.85 | 00:00:00 | 2017-02-01 | 439,300 | 9.75 | 10.00 | 9.56 | 9.90 | 00:00:00 | 2017-02-02 | 520,700 | 10.10 | 10.23 | 9.70 | 9.80 | 00:00:00 | 2017-02-03 | 555,100 | 9.80 | 9.90 | 9.55 | 9.70 | 00:00:00 | 2017-02-07 | 715,500 | 10.45 | 10.90 | 10.25 | 10.50 | 00:00:00 | 2017-02-08 | 546,600 | 10.55 | 10.95 | 10.55 | 10.80 | 00:00:00 | 2017-02-21 | 775,900 | 11.50 | 11.75 | 11.35 | 11.55 | 00:00:00 | 2017-02-22 | 772,900 | 11.50 | 11.66 | 11.15 | 11.35 | 00:00:00 | 2017-02-23 | 775,300 | 11.75 | 11.75 | 11.35 | 11.40 | 00:00:00 | 2017-03-07 | 633,100 | 9.40 | 9.85 | 9.30 | 9.45 | 00:00:00 | 2017-03-08 | 751,700 | 9.40 | 10.03 | 9.36 | 9.80 | 00:00:00 | 2017-03-09 | 421,900 | 9.80 | 10.05 | 9.70 | 9.75 | 00:00:00 | 2017-03-10 | 502,900 | 9.80 | 10.40 | 9.80 | 10.25 | 00:00:00 | 2017-03-13 | 840,500 | 10.35 | 10.87 | 10.25 | 10.50 | 00:00:00 | 2017-03-24 | 771,900 | 12.65 | 12.85 | 12.03 | 12.05 | 00:00:00 | 2017-04-03 | 671,100 | 10.95 | 11.43 | 10.90 | 11.40 | 00:00:00 | 2017-04-04 | 655,000 | 11.45 | 11.50 | 11.08 | 11.20 | 00:00:00 | 2017-04-05 | 744,000 | 11.05 | 11.50 | 11.00 | 11.40 | 00:00:00 | 2017-04-10 | 420,900 | 11.10 | 11.45 | 11.00 | 11.35 | 00:00:00 | 2017-04-13 | 679,900 | 11.80 | 11.85 | 11.50 | 11.70 | 00:00:00 | 2017-04-17 | 1,037,000 | 11.75 | 12.25 | 11.60 | 11.80 | 00:00:00 | 2017-04-21 | 671,700 | 11.60 | 11.75 | 11.25 | 11.70 | 00:00:00 | 2017-05-05 | 607,400 | 10.10 | 10.39 | 10.00 | 10.25 | 00:00:00 | 2017-05-11 | 579,700 | 10.35 | 10.70 | 10.25 | 10.70 | 00:00:00 | 2017-05-12 | 629,400 | 10.80 | 11.15 | 10.80 | 10.95 | 00:00:00 | 2017-05-15 | 469,758 | 11.10 | 11.15 | 10.40 | 10.75 | 00:00:00 | 2017-05-16 | 470,233 | 10.75 | 11.05 | 10.70 | 11.00 | 00:00:00 | 2017-05-17 | 688,507 | 11.20 | 11.45 | 11.00 | 11.15 | 00:00:00 | 2017-05-18 | 488,781 | 11.00 | 11.00 | 10.70 | 10.90 | 00:00:00 | 2017-05-19 | 1,087,700 | 11.05 | 11.10 | 10.70 | 10.80 | 00:00:00 | 2017-05-22 | 415,186 | 10.80 | 10.95 | 10.65 | 10.85 | 00:00:00 | 2017-05-23 | 748,515 | 10.85 | 10.90 | 10.30 | 10.40 | 00:00:00 | 2017-05-24 | 1,123,924 | 10.30 | 10.55 | 9.82 | 10.45 | 00:00:00 | 2017-05-25 | 547,237 | 10.30 | 10.40 | 10.10 | 10.35 | 00:00:00 | 2017-05-26 | 466,513 | 10.70 | 10.70 | 10.25 | 10.35 | 00:00:00 | 2017-05-30 | 286,329 | 10.10 | 10.29 | 10.10 | 10.15 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 > >> |
|