|
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 | 2018-06-18 | 164,741 | 10.90 | 11.00 | 10.75 | 10.85 | 00:00:00 | 2018-06-19 | 170,794 | 10.75 | 11.00 | 10.70 | 10.85 | 00:00:00 | 2018-06-20 | 135,488 | 10.95 | 11.00 | 10.85 | 10.90 | 00:00:00 | 2018-06-21 | 243,076 | 10.90 | 11.15 | 10.80 | 11.10 | 00:00:00 | 2018-06-22 | 364,748 | 11.10 | 11.55 | 11.05 | 11.50 | 00:00:00 | 2018-06-25 | 259,463 | 11.55 | 11.60 | 11.30 | 11.30 | 00:00:00 | 2018-06-26 | 145,196 | 11.25 | 11.40 | 11.15 | 11.25 | 00:00:00 | 2018-06-27 | 157,591 | 11.20 | 11.30 | 11.00 | 11.00 | 00:00:00 | 2018-06-28 | 167,840 | 11.00 | 11.10 | 10.95 | 10.95 | 00:00:00 | 2018-06-29 | 166,115 | 11.00 | 11.20 | 10.95 | 11.15 | 00:00:00 | 2018-07-02 | 207,409 | 11.05 | 11.25 | 10.70 | 10.75 | 00:00:00 | 2018-07-03 | 143,108 | 11.05 | 11.20 | 10.95 | 11.15 | 00:00:00 | 2018-07-05 | 196,840 | 11.20 | 11.35 | 11.05 | 11.30 | 00:00:00 | 2018-07-06 | 204,295 | 11.25 | 11.60 | 11.20 | 11.55 | 00:00:00 | 2018-07-09 | 205,236 | 11.65 | 11.85 | 11.35 | 11.40 | 00:00:00 | 2018-07-10 | 119,537 | 11.40 | 11.65 | 11.30 | 11.60 | 00:00:00 | 2018-07-11 | 257,261 | 11.55 | 11.80 | 11.47 | 11.60 | 00:00:00 | 2018-07-12 | 110,823 | 11.70 | 11.80 | 11.40 | 11.45 | 00:00:00 | 2018-07-13 | 119,532 | 11.45 | 11.55 | 11.35 | 11.35 | 00:00:00 | 2018-07-16 | 134,920 | 11.35 | 11.65 | 11.29 | 11.55 | 00:00:00 | 2018-07-17 | 290,258 | 11.45 | 11.90 | 11.36 | 11.50 | 00:00:00 | 2018-07-18 | 283,272 | 11.45 | 11.90 | 11.45 | 11.70 | 00:00:00 | 2018-07-19 | 219,106 | 11.50 | 12.20 | 11.45 | 12.00 | 00:00:00 | 2018-07-20 | 250,544 | 12.10 | 12.25 | 11.85 | 12.05 | 00:00:00 | 2018-07-23 | 165,409 | 12.05 | 12.05 | 11.75 | 11.85 | 00:00:00 | 2018-07-24 | 219,866 | 11.90 | 12.00 | 11.85 | 11.85 | 00:00:00 | 2018-07-25 | 213,641 | 11.90 | 12.20 | 11.90 | 12.10 | 00:00:00 | 2018-07-26 | 289,827 | 11.95 | 12.20 | 11.80 | 11.85 | 00:00:00 | 2018-07-27 | 200,255 | 11.85 | 12.10 | 11.85 | 11.95 | 00:00:00 | 2018-07-30 | 170,072 | 11.85 | 11.95 | 11.65 | 11.70 | 00:00:00 | 2018-07-31 | 124,911 | 11.70 | 11.85 | 11.55 | 11.65 | 00:00:00 | 2018-08-01 | 559,676 | 11.65 | 11.75 | 11.48 | 11.50 | 00:00:00 | 2018-08-02 | 135,390 | 11.55 | 11.70 | 11.45 | 11.55 | 00:00:00 | 2018-08-03 | 118,676 | 11.55 | 11.90 | 11.55 | 11.70 | 00:00:00 | 2018-08-06 | 192,029 | 11.55 | 11.75 | 11.45 | 11.45 | 00:00:00 | 2018-08-07 | 207,950 | 11.65 | 11.65 | 11.47 | 11.55 | 00:00:00 | 2018-08-08 | 198,087 | 11.50 | 11.70 | 11.35 | 11.45 | 00:00:00 | 2018-08-09 | 184,809 | 11.40 | 11.55 | 11.25 | 11.35 | 00:00:00 | 2018-08-10 | 1,140,093 | 12.25 | 13.20 | 12.15 | 12.20 | 00:00:00 | 2018-08-13 | 754,488 | 12.15 | 12.88 | 12.15 | 12.80 | 00:00:00 | 2018-08-14 | 457,274 | 12.80 | 13.00 | 12.70 | 12.80 | 00:00:00 | 2018-08-15 | 848,030 | 12.65 | 12.65 | 11.75 | 11.80 | 00:00:00 | 2018-08-16 | 632,054 | 11.90 | 12.05 | 11.30 | 11.35 | 00:00:00 | 2018-08-17 | 726,906 | 11.50 | 11.65 | 11.10 | 11.10 | 00:00:00 | 2018-08-20 | 647,656 | 11.15 | 11.30 | 10.63 | 10.80 | 00:00:00 | 2018-08-21 | 344,193 | 10.80 | 11.25 | 10.80 | 11.05 | 00:00:00 | 2018-08-22 | 364,670 | 11.20 | 11.25 | 10.70 | 10.85 | 00:00:00 | 2018-08-23 | 337,613 | 10.75 | 10.80 | 10.40 | 10.60 | 00:00:00 | 2018-08-24 | 332,967 | 10.65 | 11.40 | 10.65 | 11.20 | 00:00:00 | 2018-08-27 | 213,576 | 11.25 | 11.45 | 11.13 | 11.40 | 00:00:00 | 2018-08-28 | 198,624 | 11.45 | 11.60 | 11.20 | 11.25 | 00:00:00 | 2018-08-29 | 110,932 | 11.30 | 11.40 | 11.20 | 11.25 | 00:00:00 | 2018-08-30 | 141,968 | 11.20 | 11.40 | 11.20 | 11.35 | 00:00:00 | 2018-08-31 | 209,743 | 11.30 | 11.45 | 11.20 | 11.30 | 00:00:00 | 2018-09-04 | 391,325 | 11.20 | 11.20 | 10.85 | 10.90 | 00:00:00 | 2018-09-05 | 235,196 | 10.90 | 10.98 | 10.70 | 10.80 | 00:00:00 | 2018-09-06 | 253,854 | 10.85 | 11.10 | 10.65 | 10.80 | 00:00:00 | 2018-09-07 | 206,780 | 10.90 | 11.05 | 10.70 | 10.90 | 00:00:00 | 2018-09-10 | 282,411 | 10.80 | 10.95 | 10.55 | 10.55 | 00:00:00 | 2018-09-11 | 203,943 | 10.55 | 10.75 | 10.45 | 10.75 | 00:00:00 | 2018-09-12 | 260,571 | 10.65 | 11.15 | 10.55 | 11.10 | 00:00:00 | 2018-09-13 | 187,811 | 11.20 | 11.25 | 10.90 | 10.90 | 00:00:00 | 2018-09-14 | 304,415 | 10.90 | 10.95 | 10.60 | 10.65 | 00:00:00 | 2018-09-17 | 330,648 | 10.75 | 11.10 | 10.65 | 11.00 | 00:00:00 | 2018-09-18 | 277,655 | 11.05 | 11.25 | 11.00 | 11.10 | 00:00:00 | 2018-09-19 | 287,088 | 11.10 | 11.50 | 11.05 | 11.35 | 00:00:00 | 2018-09-20 | 238,343 | 11.50 | 11.50 | 11.25 | 11.45 | 00:00:00 | 2018-09-21 | 588,052 | 11.40 | 11.68 | 11.15 | 11.30 | 00:00:00 | 2018-09-24 | 1,822,343 | 12.65 | 13.20 | 12.28 | 12.90 | 00:00:00 | 2018-09-25 | 928,006 | 13.15 | 13.55 | 13.05 | 13.15 | 00:00:00 | 2018-09-26 | 764,701 | 13.25 | 13.80 | 13.09 | 13.20 | 00:00:00 | 2018-09-27 | 545,113 | 13.10 | 13.30 | 12.80 | 13.00 | 00:00:00 | 2018-09-28 | 407,155 | 13.05 | 13.40 | 12.85 | 12.95 | 00:00:00 | 2018-10-01 | 309,937 | 12.95 | 13.12 | 12.86 | 12.88 | 00:00:00 | 2018-10-02 | 568,089 | 13.00 | 13.37 | 12.89 | 12.95 | 00:00:00 | 2018-10-03 | 391,319 | 13.00 | 13.09 | 12.72 | 12.87 | 00:00:00 | 2018-10-04 | 483,804 | 13.04 | 13.40 | 12.86 | 13.21 | 00:00:00 | 2018-10-05 | 361,115 | 13.24 | 13.46 | 13.10 | 13.29 | 00:00:00 | 2018-10-08 | 289,359 | 13.00 | 13.40 | 12.97 | 13.37 | 00:00:00 | 2018-10-09 | 378,254 | 13.30 | 13.36 | 12.86 | 12.91 | 00:00:00 | 2018-10-10 | 500,389 | 12.97 | 13.13 | 12.82 | 12.99 | 00:00:00 | 2018-10-11 | 1,217,350 | 13.21 | 14.47 | 13.12 | 14.03 | 00:00:00 | 2018-10-12 | 1,112,961 | 13.85 | 14.57 | 13.69 | 14.50 | 00:00:00 | 2018-10-15 | 848,236 | 14.82 | 15.30 | 13.90 | 14.23 | 00:00:00 | 2018-10-16 | 613,514 | 14.30 | 14.81 | 14.15 | 14.53 | 00:00:00 | 2018-10-17 | 167,320 | 14.60 | 14.93 | 14.39 | 14.81 | 00:00:00 | 2018-10-18 | 488,610 | 14.50 | 14.69 | 14.28 | 14.42 | 00:00:00 | 2018-10-19 | 401,493 | 14.51 | 14.58 | 14.32 | 14.53 | 00:00:00 | 2018-10-22 | 393,771 | 14.59 | 14.70 | 14.28 | 14.41 | 00:00:00 | 2018-10-23 | 420,428 | 14.75 | 14.79 | 14.27 | 14.32 | 00:00:00 | 2018-10-24 | 455,856 | 14.30 | 14.40 | 13.72 | 13.80 | 00:00:00 | 2018-10-25 | 712,612 | 13.75 | 13.92 | 13.21 | 13.22 | 00:00:00 | 2018-10-26 | 497,638 | 13.25 | 13.69 | 13.19 | 13.19 | 00:00:00 | 2018-10-29 | 508,937 | 13.20 | 13.33 | 12.69 | 12.70 | 00:00:00 | 2018-10-30 | 362,885 | 12.57 | 13.11 | 12.50 | 12.99 | 00:00:00 | 2018-10-31 | 473,096 | 12.91 | 12.93 | 12.61 | 12.63 | 00:00:00 | 2018-11-01 | 468,600 | 12.91 | 13.25 | 12.74 | 12.93 | 00:00:00 | 2018-11-02 | 306,044 | 12.90 | 13.05 | 12.79 | 12.87 | 00:00:00 | 2018-11-05 | 322,226 | 12.87 | 13.10 | 12.73 | 12.80 | 00:00:00 | 2018-11-06 | 302,105 | 12.80 | 12.91 | 12.41 | 12.52 | 00:00:00 | 2018-11-07 | 427,092 | 12.60 | 12.74 | 12.11 | 12.22 | 00:00:00 | 2018-11-08 | 495,604 | 12.22 | 12.43 | 11.97 | 12.23 | 00:00:00 | 2018-11-09 | 775,653 | 12.35 | 12.64 | 12.20 | 12.57 | 00:00:00 | 2018-11-12 | 481,347 | 12.54 | 12.58 | 11.91 | 11.95 | 00:00:00 | 2018-11-13 | 679,279 | 11.96 | 12.09 | 11.66 | 11.66 | 00:00:00 | 2018-11-14 | 497,429 | 11.69 | 11.90 | 11.57 | 11.69 | 00:00:00 | 2018-11-15 | 492,027 | 11.71 | 12.09 | 11.71 | 12.04 | 00:00:00 | 2018-11-16 | 823,780 | 12.28 | 12.51 | 12.13 | 12.14 | 00:00:00 | 2018-11-19 | 412,041 | 12.15 | 12.30 | 11.74 | 11.77 | 00:00:00 | 2018-11-20 | 446,818 | 11.77 | 11.86 | 11.22 | 11.72 | 00:00:00 | 2018-11-21 | 332,342 | 11.81 | 12.20 | 11.80 | 11.91 | 00:00:00 | 2018-11-23 | 155,441 | 11.80 | 11.88 | 11.70 | 11.75 | 00:00:00 | 2018-11-26 | 279,292 | 11.75 | 12.00 | 11.61 | 11.62 | 00:00:00 | 2018-11-27 | 309,191 | 11.56 | 11.65 | 11.30 | 11.37 | 00:00:00 | 2018-11-28 | 295,406 | 11.35 | 11.72 | 11.25 | 11.56 | 00:00:00 | 2018-11-29 | 282,492 | 11.61 | 11.80 | 11.57 | 11.70 | 00:00:00 | 2018-11-30 | 222,089 | 11.67 | 11.79 | 11.48 | 11.72 | 00:00:00 | 2018-12-03 | 298,102 | 11.90 | 12.04 | 11.72 | 11.89 | 00:00:00 | 2018-12-04 | 374,157 | 11.95 | 12.19 | 11.67 | 11.73 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 > >> |
|