|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-05 | 376,500 | 8.75 | 9.02 | 8.69 | 8.90 | 00:00:00 | | 2006-01-06 | 224,700 | 9.21 | 9.49 | 9.19 | 9.49 | 00:00:00 | | 2006-01-09 | 251,100 | 9.49 | 9.73 | 9.21 | 9.37 | 00:00:00 | | 2006-01-10 | 282,600 | 9.49 | 9.78 | 9.43 | 9.78 | 00:00:00 | | 2006-01-11 | 224,100 | 9.78 | 10.00 | 9.66 | 10.00 | 00:00:00 | | 2006-01-12 | 171,800 | 10.00 | 10.00 | 9.70 | 9.85 | 00:00:00 | | 2006-01-13 | 224,500 | 9.85 | 10.00 | 9.75 | 9.84 | 00:00:00 | | 2006-01-17 | 305,100 | 9.80 | 9.80 | 9.26 | 9.30 | 00:00:00 | | 2006-01-18 | 403,700 | 9.08 | 9.08 | 8.51 | 8.72 | 00:00:00 | | 2006-01-19 | 205,200 | 8.94 | 9.24 | 8.90 | 9.17 | 00:00:00 | | 2006-01-20 | 175,500 | 9.35 | 9.39 | 8.84 | 8.98 | 00:00:00 | | 2006-01-23 | 122,200 | 8.98 | 9.03 | 8.70 | 8.85 | 00:00:00 | | 2006-01-24 | 329,200 | 8.57 | 8.66 | 8.30 | 8.46 | 00:00:00 | | 2006-01-25 | 173,700 | 8.58 | 8.88 | 8.50 | 8.78 | 00:00:00 | | 2006-01-26 | 148,700 | 8.70 | 9.00 | 8.50 | 8.97 | 00:00:00 | | 2006-01-27 | 221,300 | 8.99 | 9.27 | 8.90 | 9.19 | 00:00:00 | | 2006-01-30 | 193,000 | 9.38 | 9.61 | 9.19 | 9.53 | 00:00:00 | | 2006-01-31 | 174,100 | 9.70 | 9.79 | 9.30 | 9.50 | 00:00:00 | | 2006-02-01 | 116,500 | 9.50 | 9.52 | 9.00 | 9.11 | 00:00:00 | | 2006-02-02 | 130,200 | 9.11 | 9.20 | 8.85 | 8.95 | 00:00:00 | | 2006-02-03 | 116,400 | 8.96 | 8.96 | 8.60 | 8.67 | 00:00:00 | | 2006-02-06 | 94,100 | 8.56 | 8.73 | 8.55 | 8.71 | 00:00:00 | | 2006-02-07 | 323,200 | 8.61 | 8.65 | 7.70 | 7.89 | 00:00:00 | | 2006-02-08 | 303,200 | 7.86 | 7.89 | 7.51 | 7.72 | 00:00:00 | | 2006-02-09 | 169,000 | 7.71 | 8.18 | 7.70 | 8.05 | 00:00:00 | | 2006-02-10 | 123,500 | 8.04 | 8.04 | 7.60 | 7.70 | 00:00:00 | | 2006-02-13 | 301,200 | 7.75 | 7.78 | 6.90 | 7.09 | 00:00:00 | | 2006-02-14 | 171,900 | 6.85 | 7.13 | 6.80 | 7.09 | 00:00:00 | | 2006-02-15 | 158,600 | 7.10 | 7.10 | 6.80 | 6.82 | 00:00:00 | | 2006-02-16 | 191,100 | 6.86 | 7.29 | 6.69 | 7.29 | 00:00:00 | | 2006-02-17 | 199,000 | 7.60 | 7.98 | 7.52 | 7.88 | 00:00:00 | | 2006-02-21 | 173,200 | 7.98 | 8.39 | 7.98 | 8.17 | 00:00:00 | | 2006-02-22 | 80,300 | 8.29 | 8.34 | 8.20 | 8.29 | 00:00:00 | | 2006-02-23 | 153,700 | 8.36 | 8.37 | 7.63 | 7.74 | 00:00:00 | | 2006-02-24 | 141,300 | 7.75 | 8.19 | 7.62 | 7.79 | 00:00:00 | | 2006-02-27 | 103,300 | 7.79 | 8.15 | 7.79 | 7.84 | 00:00:00 | | 2006-02-28 | 132,900 | 7.92 | 7.92 | 7.47 | 7.64 | 00:00:00 | | 2006-03-01 | 147,600 | 7.64 | 7.72 | 7.50 | 7.61 | 00:00:00 | | 2006-03-02 | 146,700 | 7.61 | 8.29 | 7.61 | 8.23 | 00:00:00 | | 2006-03-03 | 92,100 | 8.33 | 8.33 | 8.10 | 8.20 | 00:00:00 | | 2006-03-06 | 116,300 | 8.20 | 8.30 | 7.75 | 8.02 | 00:00:00 | | 2006-03-07 | 70,900 | 8.02 | 8.02 | 7.63 | 7.76 | 00:00:00 | | 2006-03-08 | 168,100 | 7.61 | 7.80 | 7.51 | 7.74 | 00:00:00 | | 2006-03-09 | 135,000 | 7.80 | 7.99 | 7.73 | 7.75 | 00:00:00 | | 2006-03-10 | 75,300 | 7.72 | 8.19 | 7.63 | 8.04 | 00:00:00 | | 2006-03-13 | 85,300 | 8.14 | 8.19 | 8.00 | 8.13 | 00:00:00 | | 2006-03-14 | 62,000 | 8.05 | 8.24 | 8.05 | 8.24 | 00:00:00 | | 2006-03-15 | 67,300 | 8.32 | 8.36 | 8.05 | 8.15 | 00:00:00 | | 2006-03-16 | 33,000 | 8.11 | 8.18 | 8.01 | 8.05 | 00:00:00 | | 2006-03-17 | 36,600 | 7.90 | 8.00 | 7.81 | 7.95 | 00:00:00 | | 2006-03-20 | 113,000 | 7.90 | 7.90 | 7.56 | 7.75 | 00:00:00 | | 2006-03-21 | 69,700 | 7.62 | 7.72 | 7.55 | 7.61 | 00:00:00 | | 2006-03-22 | 106,200 | 7.51 | 7.57 | 7.31 | 7.35 | 00:00:00 | | 2006-03-23 | 104,300 | 7.33 | 7.33 | 7.17 | 7.27 | 00:00:00 | | 2006-03-24 | 211,900 | 7.35 | 8.10 | 7.26 | 8.02 | 00:00:00 | | 2006-03-27 | 357,400 | 8.20 | 8.93 | 8.18 | 8.93 | 00:00:00 | | 2006-03-28 | 124,000 | 8.93 | 8.93 | 8.40 | 8.69 | 00:00:00 | | 2006-03-29 | 169,000 | 8.55 | 8.78 | 8.15 | 8.74 | 00:00:00 | | 2006-03-30 | 229,400 | 9.00 | 9.25 | 8.79 | 8.81 | 00:00:00 | | 2006-03-31 | 122,000 | 8.78 | 9.07 | 8.60 | 8.90 | 00:00:00 | | 2006-04-03 | 143,100 | 9.00 | 9.12 | 8.60 | 8.65 | 00:00:00 | | 2006-04-04 | 86,000 | 8.50 | 8.65 | 8.26 | 8.58 | 00:00:00 | | 2006-04-05 | 77,800 | 8.58 | 8.70 | 8.55 | 8.60 | 00:00:00 | | 2006-04-06 | 170,200 | 8.85 | 9.33 | 8.81 | 9.30 | 00:00:00 | | 2006-04-07 | 134,200 | 9.30 | 9.39 | 8.90 | 9.02 | 00:00:00 | | 2006-04-10 | 92,900 | 9.20 | 9.29 | 8.99 | 9.01 | 00:00:00 | | 2006-04-11 | 109,800 | 8.99 | 9.07 | 8.76 | 8.85 | 00:00:00 | | 2006-04-12 | 95,000 | 8.55 | 8.90 | 8.50 | 8.54 | 00:00:00 | | 2006-04-13 | 88,000 | 8.56 | 8.56 | 8.31 | 8.47 | 00:00:00 | | 2006-04-17 | 290,400 | 8.72 | 8.99 | 8.68 | 8.95 | 00:00:00 | | 2006-04-18 | 260,800 | 9.00 | 9.18 | 8.83 | 8.96 | 00:00:00 | | 2006-04-19 | 206,600 | 8.97 | 9.10 | 8.71 | 8.91 | 00:00:00 | | 2006-04-20 | 143,600 | 8.95 | 8.95 | 8.55 | 8.75 | 00:00:00 | | 2006-04-21 | 234,200 | 8.85 | 9.50 | 8.67 | 9.46 | 00:00:00 | | 2006-04-24 | 148,400 | 9.47 | 9.56 | 9.06 | 9.25 | 00:00:00 | | 2006-04-25 | 336,700 | 9.48 | 10.71 | 9.41 | 10.50 | 00:00:00 | | 2006-04-26 | 242,400 | 10.50 | 10.65 | 10.03 | 10.35 | 00:00:00 | | 2006-04-27 | 182,400 | 10.00 | 10.35 | 9.30 | 10.04 | 00:00:00 | | 2006-04-28 | 213,300 | 10.34 | 10.50 | 10.00 | 10.40 | 00:00:00 | | 2006-05-01 | 463,500 | 10.70 | 11.32 | 10.67 | 10.90 | 00:00:00 | | 2006-05-02 | 243,000 | 10.99 | 11.48 | 10.77 | 11.35 | 00:00:00 | | 2006-05-03 | 283,400 | 11.70 | 11.73 | 11.11 | 11.20 | 00:00:00 | | 2006-05-04 | 192,100 | 11.25 | 11.65 | 11.01 | 11.42 | 00:00:00 | | 2006-05-05 | 122,400 | 11.45 | 11.53 | 11.08 | 11.35 | 00:00:00 | | 2006-05-08 | 164,400 | 11.10 | 11.15 | 10.90 | 11.10 | 00:00:00 | | 2006-05-09 | 148,900 | 11.33 | 11.60 | 11.29 | 11.41 | 00:00:00 | | 2006-05-10 | 95,200 | 11.20 | 11.65 | 11.20 | 11.62 | 00:00:00 | | 2006-05-11 | 183,100 | 11.67 | 11.95 | 11.36 | 11.48 | 00:00:00 | | 2006-05-12 | 281,500 | 11.32 | 11.43 | 10.25 | 11.13 | 00:00:00 | | 2006-05-15 | 405,000 | 10.90 | 10.90 | 9.61 | 10.02 | 00:00:00 | | 2006-05-16 | 156,600 | 10.17 | 10.39 | 9.68 | 9.82 | 00:00:00 | | 2006-05-17 | 273,200 | 10.05 | 10.31 | 8.91 | 9.10 | 00:00:00 | | 2006-05-18 | 128,800 | 9.30 | 9.55 | 8.76 | 8.90 | 00:00:00 | | 2006-05-19 | 244,300 | 8.77 | 8.99 | 8.13 | 8.72 | 00:00:00 | | 2006-05-22 | 186,700 | 8.45 | 8.89 | 8.30 | 8.80 | 00:00:00 | | 2006-05-23 | 266,300 | 9.00 | 9.70 | 9.00 | 9.18 | 00:00:00 | | 2006-05-24 | 234,100 | 9.25 | 9.25 | 8.81 | 9.15 | 00:00:00 | | 2006-05-25 | 184,800 | 9.15 | 9.62 | 9.00 | 9.56 | 00:00:00 | | 2006-05-26 | 95,300 | 9.95 | 9.95 | 9.61 | 9.89 | 00:00:00 | | 2006-05-30 | 135,700 | 10.08 | 10.29 | 9.50 | 9.64 | 00:00:00 | | 2006-05-31 | 77,500 | 9.74 | 9.75 | 9.50 | 9.62 | 00:00:00 | | 2006-06-01 | 77,900 | 9.22 | 9.65 | 8.94 | 9.61 | 00:00:00 | | 2006-06-02 | 395,000 | 9.86 | 10.90 | 9.80 | 10.85 | 00:00:00 | | 2006-06-05 | 320,300 | 11.00 | 11.50 | 10.54 | 10.58 | 00:00:00 | | 2006-06-06 | 201,500 | 10.82 | 10.82 | 9.95 | 10.23 | 00:00:00 | | 2006-06-07 | 188,900 | 10.13 | 10.69 | 9.79 | 10.30 | 00:00:00 | | 2006-06-08 | 221,200 | 10.68 | 10.68 | 9.80 | 10.36 | 00:00:00 | | 2006-06-09 | 170,100 | 10.50 | 11.07 | 10.50 | 10.67 | 00:00:00 | | 2006-06-12 | 194,100 | 10.92 | 10.93 | 9.90 | 10.10 | 00:00:00 | | 2006-06-13 | 401,300 | 9.50 | 9.80 | 8.51 | 8.75 | 00:00:00 | | 2006-06-14 | 191,800 | 8.55 | 9.29 | 8.55 | 9.13 | 00:00:00 | | 2006-06-15 | 219,700 | 9.64 | 10.50 | 9.64 | 10.03 | 00:00:00 | | 2006-06-16 | 150,500 | 10.30 | 10.30 | 9.90 | 10.04 | 00:00:00 | | 2006-06-19 | 67,100 | 10.00 | 10.00 | 9.72 | 9.75 | 00:00:00 | | 2006-06-20 | 117,900 | 9.75 | 10.11 | 9.70 | 9.85 | 00:00:00 | | 2006-06-21 | 211,600 | 9.95 | 10.60 | 9.80 | 10.60 | 00:00:00 | | 2006-06-22 | 252,500 | 10.75 | 11.05 | 10.70 | 10.80 | 00:00:00 | | 2006-06-23 | 225,500 | 10.80 | 11.18 | 10.60 | 10.86 | 00:00:00 | | 2006-06-26 | 104,700 | 10.96 | 11.00 | 10.57 | 10.94 | 00:00:00 | | 2006-06-27 | 227,900 | 11.09 | 11.22 | 10.21 | 10.26 | 00:00:00 | | 2006-06-28 | 177,300 | 9.96 | 10.34 | 9.91 | 10.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
