|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2017-12-22 | 317,098 | 10.78 | 11.26 | 10.70 | 11.15 | 00:00:00 | 2017-12-26 | 231,280 | 11.25 | 11.65 | 11.20 | 11.55 | 00:00:00 | 2017-12-27 | 270,306 | 11.55 | 11.68 | 11.40 | 11.50 | 00:00:00 | 2017-12-28 | 252,759 | 11.50 | 11.60 | 11.31 | 11.50 | 00:00:00 | 2017-12-29 | 254,312 | 11.40 | 11.60 | 11.25 | 11.30 | 00:00:00 | 2018-01-02 | 346,157 | 11.30 | 11.58 | 11.30 | 11.40 | 00:00:00 | 2018-01-03 | 557,163 | 11.40 | 11.50 | 10.75 | 10.95 | 00:00:00 | 2018-01-04 | 314,099 | 10.95 | 11.20 | 10.91 | 11.15 | 00:00:00 | 2018-01-05 | 188,472 | 11.00 | 11.30 | 11.00 | 11.15 | 00:00:00 | 2018-01-08 | 242,286 | 11.05 | 11.15 | 10.75 | 10.80 | 00:00:00 | 2018-01-09 | 425,386 | 10.75 | 10.90 | 10.50 | 10.60 | 00:00:00 | 2018-01-10 | 271,522 | 10.65 | 10.85 | 10.49 | 10.75 | 00:00:00 | 2018-01-11 | 216,135 | 10.80 | 10.85 | 10.60 | 10.65 | 00:00:00 | 2018-01-12 | 331,717 | 10.75 | 11.25 | 10.65 | 11.10 | 00:00:00 | 2018-01-16 | 402,780 | 11.30 | 11.40 | 11.00 | 11.35 | 00:00:00 | 2018-01-17 | 257,121 | 11.30 | 11.55 | 11.20 | 11.30 | 00:00:00 | 2018-01-18 | 353,169 | 11.35 | 11.55 | 11.25 | 11.35 | 00:00:00 | 2018-01-19 | 186,708 | 11.35 | 11.44 | 11.20 | 11.20 | 00:00:00 | 2018-01-22 | 169,239 | 11.20 | 11.35 | 11.10 | 11.20 | 00:00:00 | 2018-01-23 | 363,862 | 11.10 | 11.45 | 10.95 | 11.40 | 00:00:00 | 2018-01-24 | 413,040 | 11.65 | 11.85 | 11.50 | 11.80 | 00:00:00 | 2018-01-25 | 526,653 | 11.75 | 11.98 | 11.55 | 11.60 | 00:00:00 | 2018-01-26 | 327,215 | 11.70 | 11.80 | 11.45 | 11.60 | 00:00:00 | 2018-01-29 | 445,136 | 11.50 | 11.50 | 11.15 | 11.15 | 00:00:00 | 2018-01-30 | 348,900 | 11.35 | 11.65 | 11.30 | 11.50 | 00:00:00 | 2018-01-31 | 298,132 | 11.55 | 12.00 | 11.55 | 11.90 | 00:00:00 | 2018-02-01 | 312,242 | 11.80 | 12.00 | 11.60 | 11.75 | 00:00:00 | 2018-02-02 | 408,878 | 11.65 | 11.70 | 11.30 | 11.30 | 00:00:00 | 2018-02-05 | 414,797 | 11.35 | 11.55 | 11.20 | 11.40 | 00:00:00 | 2018-02-06 | 600,080 | 11.30 | 11.50 | 10.75 | 10.75 | 00:00:00 | 2018-02-07 | 466,637 | 10.70 | 11.00 | 10.60 | 10.80 | 00:00:00 | 2018-02-08 | 411,727 | 10.80 | 11.25 | 10.75 | 11.05 | 00:00:00 | 2018-02-09 | 560,435 | 11.00 | 11.05 | 10.30 | 10.60 | 00:00:00 | 2018-02-12 | 456,389 | 10.55 | 10.90 | 10.35 | 10.40 | 00:00:00 | 2018-02-13 | 294,431 | 10.50 | 10.98 | 10.40 | 10.90 | 00:00:00 | 2018-02-14 | 881,490 | 10.95 | 12.20 | 10.90 | 11.90 | 00:00:00 | 2018-02-15 | 369,971 | 11.90 | 12.15 | 11.65 | 12.10 | 00:00:00 | 2018-02-16 | 957,023 | 12.00 | 12.25 | 11.48 | 11.65 | 00:00:00 | 2018-02-20 | 414,321 | 11.50 | 11.55 | 11.05 | 11.20 | 00:00:00 | 2018-02-21 | 391,168 | 11.25 | 11.43 | 10.95 | 11.00 | 00:00:00 | 2018-02-22 | 171,413 | 11.05 | 11.25 | 10.90 | 10.90 | 00:00:00 | 2018-02-23 | 207,962 | 10.90 | 11.20 | 10.85 | 11.10 | 00:00:00 | 2018-02-26 | 185,156 | 11.15 | 11.28 | 10.95 | 11.05 | 00:00:00 | 2018-02-27 | 308,761 | 10.95 | 11.00 | 10.59 | 10.65 | 00:00:00 | 2018-02-28 | 227,863 | 10.70 | 10.90 | 10.65 | 10.65 | 00:00:00 | 2018-03-01 | 322,841 | 10.55 | 11.15 | 10.54 | 11.05 | 00:00:00 | 2018-03-02 | 367,010 | 11.20 | 11.35 | 11.08 | 11.15 | 00:00:00 | 2018-03-05 | 200,223 | 11.05 | 11.25 | 10.85 | 10.90 | 00:00:00 | 2018-03-06 | 662,079 | 11.00 | 11.35 | 10.95 | 11.05 | 00:00:00 | 2018-03-07 | 219,305 | 11.00 | 11.10 | 10.75 | 10.85 | 00:00:00 | 2018-03-08 | 179,670 | 10.85 | 10.98 | 10.65 | 10.85 | 00:00:00 | 2018-03-09 | 271,615 | 10.85 | 11.05 | 10.75 | 10.90 | 00:00:00 | 2018-03-12 | 466,514 | 10.75 | 10.75 | 10.40 | 10.45 | 00:00:00 | 2018-03-13 | 251,551 | 10.45 | 10.75 | 10.45 | 10.60 | 00:00:00 | 2018-03-14 | 378,231 | 10.65 | 10.85 | 10.63 | 10.70 | 00:00:00 | 2018-03-15 | 292,627 | 10.70 | 10.75 | 10.45 | 10.50 | 00:00:00 | 2018-03-16 | 524,834 | 10.45 | 10.70 | 10.45 | 10.50 | 00:00:00 | 2018-03-19 | 325,565 | 10.55 | 10.85 | 10.50 | 10.70 | 00:00:00 | 2018-03-20 | 1,032,579 | 10.65 | 10.88 | 10.45 | 10.85 | 00:00:00 | 2018-03-21 | 349,393 | 10.90 | 11.18 | 10.70 | 11.15 | 00:00:00 | 2018-03-22 | 386,981 | 11.05 | 11.40 | 11.00 | 11.15 | 00:00:00 | 2018-03-23 | 404,099 | 11.35 | 11.40 | 11.05 | 11.35 | 00:00:00 | 2018-03-26 | 260,830 | 11.35 | 11.48 | 11.25 | 11.30 | 00:00:00 | 2018-03-27 | 337,413 | 11.20 | 11.25 | 11.03 | 11.15 | 00:00:00 | 2018-03-28 | 270,918 | 11.05 | 11.05 | 10.60 | 10.60 | 00:00:00 | 2018-03-29 | 303,450 | 10.55 | 10.88 | 10.55 | 10.80 | 00:00:00 | 2018-04-02 | 373,913 | 11.00 | 11.40 | 10.80 | 11.25 | 00:00:00 | 2018-04-03 | 287,873 | 11.20 | 11.25 | 10.95 | 11.00 | 00:00:00 | 2018-04-04 | 209,917 | 11.05 | 11.14 | 10.65 | 10.70 | 00:00:00 | 2018-04-05 | 179,885 | 10.60 | 10.75 | 10.55 | 10.65 | 00:00:00 | 2018-04-06 | 243,765 | 10.75 | 10.95 | 10.60 | 10.80 | 00:00:00 | 2018-04-09 | 219,138 | 10.80 | 11.00 | 10.70 | 10.90 | 00:00:00 | 2018-04-10 | 220,368 | 10.95 | 10.95 | 10.65 | 10.75 | 00:00:00 | 2018-04-11 | 639,175 | 10.80 | 10.95 | 10.65 | 10.90 | 00:00:00 | 2018-04-12 | 328,055 | 10.80 | 10.90 | 10.65 | 10.70 | 00:00:00 | 2018-04-13 | 649,633 | 10.70 | 11.08 | 10.65 | 10.70 | 00:00:00 | 2018-04-16 | 540,638 | 10.75 | 10.75 | 10.25 | 10.40 | 00:00:00 | 2018-04-17 | 279,383 | 10.30 | 10.80 | 10.30 | 10.70 | 00:00:00 | 2018-04-18 | 309,379 | 10.80 | 10.90 | 10.53 | 10.60 | 00:00:00 | 2018-04-19 | 414,799 | 10.60 | 10.68 | 10.25 | 10.50 | 00:00:00 | 2018-04-20 | 325,141 | 10.50 | 10.60 | 10.38 | 10.60 | 00:00:00 | 2018-04-23 | 299,167 | 10.40 | 10.45 | 10.20 | 10.20 | 00:00:00 | 2018-04-24 | 245,119 | 10.20 | 10.55 | 10.20 | 10.50 | 00:00:00 | 2018-04-25 | 176,518 | 10.30 | 10.50 | 10.23 | 10.40 | 00:00:00 | 2018-04-26 | 158,925 | 10.50 | 10.60 | 10.40 | 10.55 | 00:00:00 | 2018-04-27 | 109,065 | 10.55 | 10.61 | 10.38 | 10.50 | 00:00:00 | 2018-04-30 | 263,316 | 10.35 | 10.65 | 10.35 | 10.45 | 00:00:00 | 2018-05-01 | 191,832 | 10.35 | 10.60 | 10.34 | 10.50 | 00:00:00 | 2018-05-02 | 367,403 | 10.50 | 10.95 | 10.50 | 10.75 | 00:00:00 | 2018-05-03 | 222,026 | 10.80 | 10.90 | 10.55 | 10.65 | 00:00:00 | 2018-05-04 | 131,740 | 10.55 | 10.78 | 10.55 | 10.65 | 00:00:00 | 2018-05-07 | 142,451 | 10.65 | 10.75 | 10.55 | 10.60 | 00:00:00 | 2018-05-08 | 172,707 | 10.55 | 10.70 | 10.45 | 10.60 | 00:00:00 | 2018-05-09 | 217,620 | 10.60 | 10.65 | 10.43 | 10.55 | 00:00:00 | 2018-05-10 | 266,738 | 10.60 | 10.90 | 10.60 | 10.85 | 00:00:00 | 2018-05-11 | 140,775 | 10.85 | 10.98 | 10.80 | 10.95 | 00:00:00 | 2018-05-14 | 189,196 | 10.95 | 10.95 | 10.68 | 10.75 | 00:00:00 | 2018-05-15 | 321,883 | 10.55 | 10.85 | 10.45 | 10.70 | 00:00:00 | 2018-05-16 | 314,459 | 10.70 | 10.80 | 10.38 | 10.40 | 00:00:00 | 2018-05-17 | 162,559 | 10.40 | 10.45 | 10.30 | 10.35 | 00:00:00 | 2018-05-18 | 302,040 | 10.35 | 10.60 | 10.35 | 10.45 | 00:00:00 | 2018-05-21 | 148,695 | 10.45 | 10.60 | 10.45 | 10.50 | 00:00:00 | 2018-05-22 | 291,572 | 10.55 | 10.60 | 10.30 | 10.35 | 00:00:00 | 2018-05-23 | 328,972 | 10.30 | 10.60 | 10.25 | 10.55 | 00:00:00 | 2018-05-24 | 590,194 | 10.60 | 11.00 | 10.55 | 11.00 | 00:00:00 | 2018-05-25 | 724,030 | 11.00 | 11.65 | 10.91 | 11.65 | 00:00:00 | 2018-05-29 | 376,144 | 11.50 | 11.75 | 11.30 | 11.35 | 00:00:00 | 2018-05-30 | 256,883 | 11.40 | 11.50 | 11.10 | 11.15 | 00:00:00 | 2018-05-31 | 230,204 | 11.20 | 11.28 | 11.05 | 11.10 | 00:00:00 | 2018-06-01 | 55,243 | 11.05 | 11.33 | 11.00 | 11.25 | 00:00:00 | 2018-06-04 | 205,443 | 11.35 | 11.35 | 10.90 | 10.90 | 00:00:00 | 2018-06-05 | 182,025 | 10.90 | 11.05 | 10.80 | 10.85 | 00:00:00 | 2018-06-06 | 119,674 | 10.90 | 10.95 | 10.75 | 10.75 | 00:00:00 | 2018-06-07 | 149,952 | 10.75 | 10.85 | 10.60 | 10.70 | 00:00:00 | 2018-06-08 | 99,030 | 10.70 | 10.80 | 10.65 | 10.70 | 00:00:00 | 2018-06-11 | 172,312 | 10.75 | 10.95 | 10.70 | 10.85 | 00:00:00 | 2018-06-12 | 191,992 | 10.70 | 10.90 | 10.70 | 10.85 | 00:00:00 | 2018-06-13 | 136,698 | 10.85 | 11.00 | 10.80 | 10.90 | 00:00:00 | 2018-06-14 | 171,581 | 10.95 | 11.00 | 10.75 | 10.95 | 00:00:00 | 2018-06-15 | 389,966 | 10.85 | 11.05 | 10.70 | 10.85 | 00:00:00 | 2018-06-18 | 164,741 | 10.90 | 11.00 | 10.75 | 10.85 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 > >> |
|