|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-28 | 177,300 | 9.96 | 10.34 | 9.91 | 10.18 | 00:00:00 | | 2006-06-29 | 135,200 | 10.28 | 11.07 | 10.25 | 11.03 | 00:00:00 | | 2006-06-30 | 373,000 | 11.29 | 11.74 | 11.25 | 11.60 | 00:00:00 | | 2006-07-03 | 174,200 | 12.11 | 12.49 | 10.65 | 12.25 | 00:00:00 | | 2006-07-05 | 382,400 | 12.30 | 12.50 | 11.90 | 12.48 | 00:00:00 | | 2006-07-06 | 232,300 | 12.50 | 12.63 | 12.48 | 12.60 | 00:00:00 | | 2006-07-07 | 220,100 | 12.58 | 12.64 | 11.83 | 12.01 | 00:00:00 | | 2006-07-10 | 174,700 | 11.95 | 12.25 | 11.80 | 12.20 | 00:00:00 | | 2006-07-11 | 292,800 | 12.35 | 13.49 | 12.26 | 13.27 | 00:00:00 | | 2006-07-12 | 360,700 | 13.80 | 13.90 | 12.43 | 12.63 | 00:00:00 | | 2006-07-13 | 343,500 | 12.94 | 12.94 | 11.55 | 12.24 | 00:00:00 | | 2006-07-14 | 197,000 | 12.54 | 12.95 | 12.00 | 12.30 | 00:00:00 | | 2006-07-17 | 157,600 | 12.17 | 12.45 | 11.75 | 11.80 | 00:00:00 | | 2006-07-18 | 256,600 | 11.76 | 11.84 | 11.15 | 11.42 | 00:00:00 | | 2006-07-19 | 204,400 | 11.50 | 12.39 | 11.42 | 12.28 | 00:00:00 | | 2006-07-20 | 99,900 | 12.28 | 12.40 | 11.95 | 11.96 | 00:00:00 | | 2006-07-21 | 90,300 | 12.05 | 12.24 | 11.50 | 11.69 | 00:00:00 | | 2006-07-24 | 230,000 | 11.36 | 12.35 | 11.13 | 12.25 | 00:00:00 | | 2006-07-25 | 169,700 | 12.33 | 12.90 | 12.31 | 12.69 | 00:00:00 | | 2006-07-26 | 115,300 | 12.80 | 12.95 | 12.40 | 12.91 | 00:00:00 | | 2006-07-27 | 253,400 | 13.87 | 13.87 | 12.61 | 12.70 | 00:00:00 | | 2006-07-28 | 123,200 | 12.67 | 13.25 | 12.65 | 13.18 | 00:00:00 | | 2006-07-31 | 121,100 | 13.18 | 13.34 | 12.71 | 13.34 | 00:00:00 | | 2006-08-01 | 230,300 | 13.44 | 14.12 | 13.25 | 14.07 | 00:00:00 | | 2006-08-02 | 415,400 | 14.33 | 14.85 | 14.16 | 14.60 | 00:00:00 | | 2006-08-03 | 196,300 | 14.43 | 14.52 | 14.09 | 14.28 | 00:00:00 | | 2006-08-04 | 185,200 | 14.01 | 14.40 | 13.75 | 13.76 | 00:00:00 | | 2006-08-07 | 279,000 | 13.68 | 14.13 | 13.13 | 13.57 | 00:00:00 | | 2006-08-08 | 162,200 | 13.50 | 14.13 | 13.50 | 13.73 | 00:00:00 | | 2006-08-09 | 186,300 | 14.08 | 14.34 | 13.91 | 14.00 | 00:00:00 | | 2006-08-10 | 206,800 | 14.00 | 14.00 | 13.40 | 13.47 | 00:00:00 | | 2006-08-11 | 143,200 | 13.48 | 13.94 | 13.25 | 13.43 | 00:00:00 | | 2006-08-14 | 213,200 | 13.28 | 13.35 | 12.86 | 12.94 | 00:00:00 | | 2006-08-15 | 139,900 | 12.81 | 13.05 | 12.57 | 12.75 | 00:00:00 | | 2006-08-16 | 130,200 | 13.00 | 13.40 | 13.00 | 13.21 | 00:00:00 | | 2006-08-17 | 203,400 | 13.45 | 13.47 | 12.25 | 12.57 | 00:00:00 | | 2006-08-18 | 138,000 | 12.63 | 12.82 | 12.25 | 12.64 | 00:00:00 | | 2006-08-21 | 150,900 | 12.89 | 13.69 | 12.85 | 13.69 | 00:00:00 | | 2006-08-22 | 266,200 | 13.65 | 14.54 | 13.60 | 14.33 | 00:00:00 | | 2006-08-23 | 233,700 | 14.49 | 14.90 | 14.25 | 14.41 | 00:00:00 | | 2006-08-24 | 229,400 | 14.40 | 14.51 | 13.50 | 13.78 | 00:00:00 | | 2006-08-25 | 111,400 | 13.99 | 14.50 | 13.85 | 14.09 | 00:00:00 | | 2006-08-28 | 145,400 | 14.01 | 14.10 | 13.61 | 13.75 | 00:00:00 | | 2006-08-29 | 269,500 | 13.51 | 13.97 | 13.15 | 13.82 | 00:00:00 | | 2006-08-30 | 206,500 | 14.00 | 14.49 | 13.80 | 14.17 | 00:00:00 | | 2006-08-31 | 248,800 | 14.47 | 14.71 | 14.29 | 14.61 | 00:00:00 | | 2006-09-01 | 79,100 | 14.70 | 14.70 | 14.20 | 14.46 | 00:00:00 | | 2006-09-05 | 281,300 | 14.70 | 15.20 | 14.60 | 14.99 | 00:00:00 | | 2006-09-06 | 197,600 | 15.00 | 15.30 | 14.55 | 14.80 | 00:00:00 | | 2006-09-07 | 242,000 | 14.71 | 14.84 | 13.99 | 14.05 | 00:00:00 | | 2006-09-08 | 373,300 | 13.75 | 14.15 | 13.25 | 13.50 | 00:00:00 | | 2006-09-11 | 803,700 | 12.00 | 12.81 | 11.00 | 11.33 | 00:00:00 | | 2006-09-12 | 312,100 | 11.94 | 12.18 | 11.33 | 11.51 | 00:00:00 | | 2006-09-13 | 256,000 | 11.61 | 12.15 | 11.53 | 11.83 | 00:00:00 | | 2006-09-14 | 404,400 | 11.89 | 12.00 | 10.50 | 10.54 | 00:00:00 | | 2006-09-15 | 364,300 | 10.74 | 11.50 | 10.21 | 10.80 | 00:00:00 | | 2006-09-18 | 228,200 | 10.94 | 11.80 | 10.90 | 11.80 | 00:00:00 | | 2006-09-19 | 398,700 | 11.80 | 12.70 | 11.65 | 11.94 | 00:00:00 | | 2006-09-20 | 240,100 | 11.93 | 12.28 | 11.32 | 11.45 | 00:00:00 | | 2006-09-21 | 172,100 | 11.32 | 11.80 | 11.01 | 11.46 | 00:00:00 | | 2006-09-22 | 218,900 | 12.74 | 12.74 | 11.51 | 11.71 | 00:00:00 | | 2006-09-25 | 173,700 | 11.60 | 11.75 | 11.25 | 11.35 | 00:00:00 | | 2006-09-26 | 141,900 | 11.33 | 11.77 | 11.20 | 11.75 | 00:00:00 | | 2006-09-27 | 161,300 | 11.98 | 12.30 | 11.62 | 12.30 | 00:00:00 | | 2006-09-28 | 141,100 | 12.47 | 12.47 | 12.06 | 12.25 | 00:00:00 | | 2006-09-29 | 217,600 | 12.20 | 12.65 | 12.00 | 12.53 | 00:00:00 | | 2006-10-02 | 120,100 | 12.54 | 12.69 | 12.06 | 12.16 | 00:00:00 | | 2006-10-03 | 339,300 | 12.00 | 12.00 | 11.00 | 11.00 | 00:00:00 | | 2006-10-04 | 478,400 | 11.00 | 11.80 | 10.50 | 11.34 | 00:00:00 | | 2006-10-05 | 274,800 | 11.60 | 11.80 | 11.23 | 11.72 | 00:00:00 | | 2006-10-06 | 411,400 | 11.72 | 11.72 | 10.65 | 11.14 | 00:00:00 | | 2006-10-09 | 216,100 | 11.00 | 11.40 | 10.60 | 11.02 | 00:00:00 | | 2006-10-10 | 143,300 | 10.95 | 11.21 | 10.65 | 10.99 | 00:00:00 | | 2006-10-11 | 151,000 | 10.60 | 11.15 | 10.55 | 10.56 | 00:00:00 | | 2006-10-12 | 142,900 | 10.60 | 11.07 | 10.60 | 11.05 | 00:00:00 | | 2006-10-13 | 264,400 | 11.24 | 11.55 | 11.06 | 11.55 | 00:00:00 | | 2006-10-16 | 170,000 | 11.54 | 11.82 | 11.45 | 11.65 | 00:00:00 | | 2006-10-17 | 215,100 | 11.78 | 11.78 | 10.75 | 11.33 | 00:00:00 | | 2006-10-18 | 107,300 | 11.35 | 11.43 | 11.01 | 11.02 | 00:00:00 | | 2006-10-19 | 197,400 | 11.02 | 11.67 | 11.02 | 11.67 | 00:00:00 | | 2006-10-20 | 97,800 | 11.65 | 11.75 | 11.26 | 11.42 | 00:00:00 | | 2006-10-23 | 172,400 | 11.27 | 11.32 | 11.01 | 11.17 | 00:00:00 | | 2006-10-24 | 138,500 | 11.17 | 11.48 | 11.00 | 11.33 | 00:00:00 | | 2006-10-25 | 111,700 | 11.30 | 11.65 | 11.15 | 11.63 | 00:00:00 | | 2006-10-26 | 156,200 | 11.89 | 11.95 | 11.65 | 11.67 | 00:00:00 | | 2006-10-27 | 131,300 | 11.69 | 11.91 | 11.60 | 11.66 | 00:00:00 | | 2006-10-30 | 138,100 | 12.00 | 12.25 | 11.84 | 12.00 | 00:00:00 | | 2006-10-31 | 269,300 | 12.12 | 12.70 | 11.80 | 12.58 | 00:00:00 | | 2006-11-01 | 285,400 | 13.00 | 13.25 | 12.59 | 12.93 | 00:00:00 | | 2006-11-02 | 242,500 | 12.78 | 13.60 | 12.78 | 13.46 | 00:00:00 | | 2006-11-03 | 266,100 | 13.50 | 13.75 | 13.24 | 13.47 | 00:00:00 | | 2006-11-06 | 163,800 | 13.07 | 13.65 | 13.07 | 13.32 | 00:00:00 | | 2006-11-07 | 159,200 | 13.32 | 13.91 | 13.31 | 13.43 | 00:00:00 | | 2006-11-08 | 166,500 | 13.13 | 13.26 | 12.75 | 12.95 | 00:00:00 | | 2006-11-09 | 369,700 | 13.20 | 14.24 | 13.19 | 14.01 | 00:00:00 | | 2006-11-10 | 141,200 | 14.00 | 14.10 | 13.66 | 13.88 | 00:00:00 | | 2006-11-13 | 122,500 | 13.89 | 14.00 | 13.48 | 13.82 | 00:00:00 | | 2006-11-14 | 83,800 | 13.93 | 13.98 | 13.49 | 13.49 | 00:00:00 | | 2006-11-15 | 180,000 | 13.39 | 13.94 | 13.10 | 13.56 | 00:00:00 | | 2006-11-16 | 150,500 | 13.68 | 13.72 | 13.10 | 13.10 | 00:00:00 | | 2006-11-17 | 194,700 | 12.63 | 12.94 | 12.50 | 12.62 | 00:00:00 | | 2006-11-20 | 111,600 | 12.62 | 12.81 | 12.55 | 12.55 | 00:00:00 | | 2006-11-21 | 160,400 | 12.60 | 13.25 | 12.60 | 13.25 | 00:00:00 | | 2006-11-22 | 94,100 | 13.39 | 13.53 | 13.14 | 13.23 | 00:00:00 | | 2006-11-24 | 99,500 | 13.70 | 13.83 | 13.58 | 13.72 | 00:00:00 | | 2006-11-27 | 137,000 | 13.80 | 14.00 | 13.67 | 13.70 | 00:00:00 | | 2006-11-28 | 93,900 | 13.60 | 13.80 | 13.35 | 13.72 | 00:00:00 | | 2006-11-29 | 100,400 | 13.66 | 13.99 | 13.54 | 13.93 | 00:00:00 | | 2006-11-30 | 375,200 | 14.02 | 14.93 | 14.00 | 14.90 | 00:00:00 | | 2006-12-01 | 269,100 | 15.00 | 15.00 | 14.67 | 14.88 | 00:00:00 | | 2006-12-04 | 116,300 | 14.89 | 14.95 | 14.50 | 14.78 | 00:00:00 | | 2006-12-05 | 161,100 | 14.84 | 14.95 | 14.60 | 14.72 | 00:00:00 | | 2006-12-06 | 232,500 | 14.36 | 14.63 | 13.96 | 14.06 | 00:00:00 | | 2006-12-07 | 210,000 | 13.81 | 14.37 | 13.77 | 14.00 | 00:00:00 | | 2006-12-08 | 129,500 | 14.39 | 14.41 | 13.85 | 13.85 | 00:00:00 | | 2006-12-11 | 78,800 | 14.20 | 14.45 | 14.01 | 14.18 | 00:00:00 | | 2006-12-12 | 68,200 | 14.18 | 14.25 | 13.87 | 13.96 | 00:00:00 | | 2006-12-13 | 103,500 | 13.95 | 14.29 | 13.73 | 13.87 | 00:00:00 | | 2006-12-14 | 82,200 | 13.90 | 14.20 | 13.88 | 13.99 | 00:00:00 | | 2006-12-15 | 266,200 | 14.09 | 14.10 | 13.14 | 13.64 | 00:00:00 | | 2006-12-18 | 324,500 | 13.20 | 13.49 | 12.50 | 13.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
