|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-05-30 | 286,329 | 10.10 | 10.29 | 10.10 | 10.15 | 00:00:00 | | 2017-05-31 | 482,279 | 10.10 | 10.30 | 9.90 | 10.25 | 00:00:00 | | 2017-06-01 | 298,166 | 10.05 | 10.20 | 10.00 | 10.05 | 00:00:00 | | 2017-06-02 | 422,895 | 10.10 | 10.55 | 10.10 | 10.25 | 00:00:00 | | 2017-06-05 | 412,656 | 10.20 | 10.38 | 10.00 | 10.20 | 00:00:00 | | 2017-06-06 | 818,121 | 10.35 | 10.78 | 10.25 | 10.75 | 00:00:00 | | 2017-06-07 | 439,519 | 10.55 | 10.75 | 10.30 | 10.55 | 00:00:00 | | 2017-06-08 | 640,718 | 10.45 | 10.50 | 9.88 | 10.15 | 00:00:00 | | 2017-06-09 | 516,955 | 10.05 | 10.05 | 9.80 | 9.95 | 00:00:00 | | 2017-06-12 | 630,679 | 9.80 | 10.25 | 9.75 | 10.25 | 00:00:00 | | 2017-06-13 | 613,313 | 10.05 | 10.72 | 10.05 | 10.60 | 00:00:00 | | 2017-06-14 | 1,058,973 | 10.75 | 10.80 | 9.88 | 9.95 | 00:00:00 | | 2017-06-15 | 911,968 | 9.75 | 10.10 | 9.65 | 9.75 | 00:00:00 | | 2017-06-16 | 3,005,384 | 9.80 | 10.00 | 9.70 | 9.75 | 00:00:00 | | 2017-06-19 | 601,192 | 9.75 | 9.88 | 9.60 | 9.65 | 00:00:00 | | 2017-06-20 | 511,812 | 9.70 | 9.71 | 9.51 | 9.60 | 00:00:00 | | 2017-06-21 | 325,915 | 9.50 | 9.85 | 9.50 | 9.80 | 00:00:00 | | 2017-06-22 | 401,993 | 9.90 | 10.00 | 9.80 | 10.00 | 00:00:00 | | 2017-06-23 | 1,059,905 | 10.05 | 10.80 | 10.05 | 10.80 | 00:00:00 | | 2017-06-26 | 328,879 | 10.55 | 10.90 | 10.50 | 10.65 | 00:00:00 | | 2017-06-27 | 248,384 | 10.65 | 10.80 | 10.51 | 10.65 | 00:00:00 | | 2017-06-28 | 232,394 | 10.70 | 10.80 | 10.44 | 10.75 | 00:00:00 | | 2017-06-29 | 380,603 | 10.60 | 10.75 | 10.45 | 10.55 | 00:00:00 | | 2017-06-30 | 443,368 | 10.45 | 10.95 | 10.45 | 10.80 | 00:00:00 | | 2017-07-03 | 164,836 | 10.60 | 10.65 | 10.35 | 10.45 | 00:00:00 | | 2017-07-05 | 538,993 | 10.50 | 10.93 | 10.40 | 10.85 | 00:00:00 | | 2017-07-06 | 538,281 | 10.70 | 11.10 | 10.70 | 10.90 | 00:00:00 | | 2017-07-07 | 441,364 | 10.85 | 11.00 | 10.75 | 10.80 | 00:00:00 | | 2017-07-10 | 577,348 | 10.75 | 11.01 | 10.70 | 10.90 | 00:00:00 | | 2017-07-11 | 603,030 | 10.80 | 11.05 | 10.75 | 11.00 | 00:00:00 | | 2017-07-12 | 527,547 | 11.15 | 11.33 | 10.98 | 11.25 | 00:00:00 | | 2017-07-13 | 424,084 | 11.25 | 11.40 | 10.90 | 10.95 | 00:00:00 | | 2017-07-14 | 439,484 | 11.10 | 11.21 | 10.95 | 11.00 | 00:00:00 | | 2017-07-17 | 424,030 | 11.20 | 11.44 | 11.15 | 11.40 | 00:00:00 | | 2017-07-18 | 414,584 | 11.50 | 11.85 | 11.45 | 11.80 | 00:00:00 | | 2017-07-19 | 357,894 | 11.80 | 12.00 | 11.80 | 11.95 | 00:00:00 | | 2017-07-20 | 409,740 | 11.90 | 12.08 | 11.75 | 11.80 | 00:00:00 | | 2017-07-21 | 271,698 | 11.90 | 12.00 | 11.70 | 11.75 | 00:00:00 | | 2017-07-24 | 361,032 | 11.80 | 11.80 | 11.53 | 11.65 | 00:00:00 | | 2017-07-25 | 499,877 | 11.65 | 11.78 | 11.15 | 11.25 | 00:00:00 | | 2017-07-26 | 704,745 | 11.10 | 11.65 | 11.10 | 11.55 | 00:00:00 | | 2017-07-27 | 527,684 | 11.55 | 11.65 | 11.06 | 11.10 | 00:00:00 | | 2017-07-28 | 470,355 | 11.20 | 11.75 | 11.20 | 11.60 | 00:00:00 | | 2017-07-31 | 383,433 | 11.65 | 11.90 | 11.53 | 11.65 | 00:00:00 | | 2017-08-01 | 355,672 | 11.55 | 11.80 | 11.45 | 11.50 | 00:00:00 | | 2017-08-02 | 257,377 | 11.40 | 11.55 | 11.35 | 11.40 | 00:00:00 | | 2017-08-03 | 305,565 | 11.40 | 11.60 | 11.35 | 11.40 | 00:00:00 | | 2017-08-04 | 535,181 | 11.35 | 11.48 | 11.15 | 11.15 | 00:00:00 | | 2017-08-07 | 419,365 | 11.10 | 11.18 | 10.70 | 10.80 | 00:00:00 | | 2017-08-08 | 341,304 | 11.00 | 11.00 | 10.73 | 10.90 | 00:00:00 | | 2017-08-09 | 222,220 | 11.10 | 11.16 | 10.85 | 10.85 | 00:00:00 | | 2017-08-10 | 351,111 | 11.05 | 11.25 | 11.00 | 11.20 | 00:00:00 | | 2017-08-11 | 234,627 | 11.20 | 11.35 | 11.10 | 11.30 | 00:00:00 | | 2017-08-14 | 180,173 | 11.10 | 11.35 | 11.03 | 11.30 | 00:00:00 | | 2017-08-15 | 356,513 | 11.10 | 11.40 | 11.10 | 11.30 | 00:00:00 | | 2017-08-16 | 513,398 | 11.35 | 11.60 | 11.30 | 11.60 | 00:00:00 | | 2017-08-17 | 360,858 | 11.75 | 11.80 | 11.55 | 11.80 | 00:00:00 | | 2017-08-18 | 828,233 | 12.00 | 12.03 | 11.50 | 11.50 | 00:00:00 | | 2017-08-21 | 388,223 | 11.50 | 11.70 | 11.40 | 11.70 | 00:00:00 | | 2017-08-22 | 290,638 | 11.60 | 11.80 | 11.50 | 11.55 | 00:00:00 | | 2017-08-23 | 291,072 | 11.55 | 11.65 | 11.28 | 11.45 | 00:00:00 | | 2017-08-24 | 334,732 | 11.40 | 11.85 | 11.38 | 11.85 | 00:00:00 | | 2017-08-25 | 461,567 | 11.85 | 12.05 | 11.70 | 11.75 | 00:00:00 | | 2017-08-28 | 629,116 | 11.90 | 12.45 | 11.76 | 12.45 | 00:00:00 | | 2017-08-29 | 638,567 | 12.60 | 12.75 | 12.15 | 12.40 | 00:00:00 | | 2017-08-30 | 514,468 | 12.35 | 12.45 | 11.68 | 11.75 | 00:00:00 | | 2017-08-31 | 508,074 | 11.75 | 12.35 | 11.70 | 12.25 | 00:00:00 | | 2017-09-01 | 297,538 | 12.30 | 12.45 | 12.15 | 12.25 | 00:00:00 | | 2017-09-05 | 355,796 | 12.40 | 12.60 | 12.30 | 12.60 | 00:00:00 | | 2017-09-06 | 513,349 | 12.50 | 12.70 | 12.00 | 12.35 | 00:00:00 | | 2017-09-07 | 492,439 | 12.40 | 12.65 | 12.35 | 12.60 | 00:00:00 | | 2017-09-08 | 295,882 | 12.55 | 12.60 | 12.25 | 12.45 | 00:00:00 | | 2017-09-11 | 497,397 | 12.30 | 12.40 | 11.75 | 11.75 | 00:00:00 | | 2017-09-12 | 463,292 | 11.75 | 11.90 | 11.51 | 11.80 | 00:00:00 | | 2017-09-13 | 291,642 | 11.80 | 11.80 | 11.55 | 11.60 | 00:00:00 | | 2017-09-14 | 350,196 | 11.60 | 12.03 | 11.58 | 11.95 | 00:00:00 | | 2017-09-15 | 726,564 | 11.95 | 11.98 | 11.55 | 11.70 | 00:00:00 | | 2017-09-18 | 522,748 | 11.55 | 11.61 | 11.15 | 11.30 | 00:00:00 | | 2017-09-19 | 213,165 | 11.45 | 11.68 | 11.35 | 11.60 | 00:00:00 | | 2017-09-20 | 349,415 | 11.60 | 11.85 | 11.20 | 11.35 | 00:00:00 | | 2017-09-21 | 247,275 | 11.25 | 11.60 | 11.10 | 11.40 | 00:00:00 | | 2017-09-22 | 299,676 | 11.45 | 11.90 | 11.45 | 11.85 | 00:00:00 | | 2017-09-25 | 344,897 | 11.80 | 12.20 | 11.75 | 12.10 | 00:00:00 | | 2017-09-26 | 234,181 | 11.85 | 12.10 | 11.85 | 11.90 | 00:00:00 | | 2017-09-27 | 267,513 | 11.65 | 12.00 | 11.60 | 11.95 | 00:00:00 | | 2017-09-28 | 417,048 | 11.90 | 12.40 | 11.90 | 12.35 | 00:00:00 | | 2017-09-29 | 243,692 | 12.35 | 12.40 | 12.18 | 12.20 | 00:00:00 | | 2017-10-02 | 234,535 | 12.10 | 12.45 | 12.05 | 12.40 | 00:00:00 | | 2017-10-03 | 333,018 | 12.35 | 12.73 | 12.20 | 12.50 | 00:00:00 | | 2017-10-04 | 334,760 | 12.60 | 12.90 | 12.50 | 12.70 | 00:00:00 | | 2017-10-05 | 342,522 | 12.70 | 12.75 | 12.20 | 12.30 | 00:00:00 | | 2017-10-06 | 676,142 | 12.20 | 12.80 | 12.00 | 12.80 | 00:00:00 | | 2017-10-09 | 283,032 | 12.80 | 12.83 | 12.64 | 12.70 | 00:00:00 | | 2017-10-10 | 379,119 | 12.80 | 12.85 | 12.55 | 12.65 | 00:00:00 | | 2017-10-11 | 626,150 | 12.65 | 13.15 | 12.60 | 13.10 | 00:00:00 | | 2017-10-12 | 249,489 | 13.15 | 13.25 | 12.98 | 13.15 | 00:00:00 | | 2017-10-13 | 313,022 | 13.25 | 13.50 | 13.20 | 13.40 | 00:00:00 | | 2017-10-16 | 554,008 | 13.45 | 13.45 | 12.60 | 12.70 | 00:00:00 | | 2017-10-17 | 474,860 | 12.60 | 13.15 | 12.51 | 13.00 | 00:00:00 | | 2017-10-18 | 412,743 | 13.05 | 13.20 | 12.75 | 12.85 | 00:00:00 | | 2017-10-19 | 310,094 | 12.95 | 13.10 | 12.85 | 12.95 | 00:00:00 | | 2017-10-20 | 269,995 | 12.90 | 13.00 | 12.70 | 12.90 | 00:00:00 | | 2017-10-23 | 293,741 | 12.75 | 13.03 | 12.75 | 12.80 | 00:00:00 | | 2017-10-24 | 280,366 | 12.80 | 12.90 | 12.65 | 12.80 | 00:00:00 | | 2017-10-25 | 256,480 | 12.75 | 13.05 | 12.73 | 12.90 | 00:00:00 | | 2017-10-26 | 466,320 | 12.85 | 13.13 | 12.80 | 12.80 | 00:00:00 | | 2017-10-27 | 372,100 | 12.85 | 13.18 | 12.75 | 12.90 | 00:00:00 | | 2017-10-30 | 339,470 | 12.95 | 13.40 | 12.95 | 13.25 | 00:00:00 | | 2017-10-31 | 381,494 | 13.30 | 13.60 | 13.20 | 13.60 | 00:00:00 | | 2017-11-01 | 511,753 | 13.65 | 13.70 | 13.10 | 13.15 | 00:00:00 | | 2017-11-02 | 302,623 | 13.25 | 13.65 | 13.10 | 13.10 | 00:00:00 | | 2017-11-03 | 261,393 | 13.20 | 13.30 | 12.85 | 13.00 | 00:00:00 | | 2017-11-06 | 275,780 | 13.00 | 13.45 | 13.00 | 13.25 | 00:00:00 | | 2017-11-07 | 335,809 | 13.35 | 13.36 | 12.63 | 12.85 | 00:00:00 | | 2017-12-14 | 432,843 | 10.18 | 10.55 | 10.10 | 10.35 | 00:00:00 | | 2017-12-15 | 402,719 | 10.33 | 10.50 | 10.20 | 10.25 | 00:00:00 | | 2017-12-18 | 359,431 | 10.35 | 10.60 | 10.30 | 10.60 | 00:00:00 | | 2017-12-19 | 263,167 | 10.55 | 10.70 | 10.35 | 10.55 | 00:00:00 | | 2017-12-20 | 269,639 | 10.58 | 10.90 | 10.50 | 10.80 | 00:00:00 | | 2017-12-21 | 256,687 | 10.85 | 11.05 | 10.65 | 10.80 | 00:00:00 | | 2017-12-22 | 317,098 | 10.78 | 11.26 | 10.70 | 11.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
