SA Historical Prices | Seabridge Gold, Inc. Ordinary S Stock

Dow

0.06% Nasdaq

0.01%

Seabridge Gold, Inc. (SA)

-NYSE

10.18 0.13(1.29%) May 24, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 20, 2011	26.23	27.20	26.07	26.75	218,200	26.75
Sep 19, 2011	26.68	26.81	26.00	26.15	218,700	26.15
Sep 16, 2011	26.66	27.18	26.35	26.73	348,500	26.73
Sep 15, 2011	26.38	26.71	25.34	26.60	416,600	26.60
Sep 14, 2011	27.92	28.16	26.16	26.22	471,600	26.22
Sep 13, 2011	27.61	28.00	27.21	27.67	332,200	27.67
Sep 12, 2011	28.87	29.47	27.24	27.51	417,800	27.51
Sep 9, 2011	30.23	30.23	29.28	29.47	224,000	29.47
Sep 8, 2011	30.12	30.72	30.01	30.26	381,900	30.26
Sep 7, 2011	29.07	29.76	28.60	29.55	147,500	29.55
Sep 6, 2011	28.71	30.49	28.71	29.61	212,600	29.61
Sep 2, 2011	29.94	30.47	29.45	29.92	158,400	29.92
Sep 1, 2011	29.54	29.56	28.78	29.30	132,000	29.30
Aug 31, 2011	29.48	29.80	28.42	29.27	213,800	29.27
Aug 30, 2011	28.89	29.71	28.82	29.59	171,900	29.59
Aug 29, 2011	29.00	29.32	28.22	28.64	146,600	28.64
Aug 26, 2011	28.00	28.92	27.12	28.89	139,900	28.89
Aug 25, 2011	27.03	27.92	26.80	27.89	196,600	27.89
Aug 24, 2011	28.75	28.75	26.44	27.53	526,400	27.53
Aug 23, 2011	30.61	30.68	29.12	29.28	321,800	29.28
Aug 22, 2011	30.26	31.34	30.07	31.22	402,200	31.22
Aug 19, 2011	29.69	30.61	28.86	30.17	402,400	30.17
Aug 18, 2011	29.72	30.00	29.35	29.75	332,200	29.75
Aug 17, 2011	29.88	30.23	29.74	30.20	320,300	30.20
Aug 16, 2011	28.88	29.71	28.59	29.67	212,600	29.67
Aug 15, 2011	28.80	29.20	27.91	29.20	186,300	29.20
Aug 12, 2011	29.05	29.09	27.63	28.41	292,900	28.41
Aug 11, 2011	28.64	29.84	28.29	29.18	524,800	29.18
Aug 10, 2011	29.34	29.49	27.83	28.87	361,600	28.87
Aug 9, 2011	25.97	29.30	25.55	29.30	536,400	29.30
Aug 8, 2011	26.61	26.95	25.27	25.50	519,700	25.50
Aug 5, 2011	27.26	27.94	25.35	26.22	376,600	26.22
Aug 4, 2011	29.35	29.49	26.85	27.18	377,900	27.18
Aug 3, 2011	29.59	29.77	29.09	29.11	164,200	29.11
Aug 2, 2011	28.87	29.52	28.64	29.09	237,700	29.09
Aug 1, 2011	27.64	29.13	27.64	28.64	198,300	28.64
Jul 29, 2011	28.10	28.27	27.61	27.65	198,000	27.65
Jul 28, 2011	28.35	28.59	27.72	28.46	213,200	28.46
Jul 27, 2011	29.19	29.75	28.13	28.32	189,000	28.32
Jul 26, 2011	29.00	29.38	28.68	29.28	137,300	29.28
Jul 25, 2011	29.48	29.99	29.09	29.09	101,200	29.09
Jul 22, 2011	29.43	29.72	29.24	29.42	106,200	29.42
Jul 21, 2011	29.62	29.72	28.96	29.23	167,200	29.23
Jul 20, 2011	28.89	29.64	28.65	29.62	134,600	29.62
Jul 19, 2011	29.99	29.99	28.92	29.03	204,700	29.03
Jul 18, 2011	30.75	30.75	29.55	29.82	237,700	29.82
Jul 15, 2011	29.67	29.80	28.80	29.43	234,400	29.43
Jul 14, 2011	30.56	30.92	29.20	29.43	309,600	29.43
Jul 13, 2011	30.03	30.98	30.02	30.26	389,700	30.26
Jul 12, 2011	28.86	30.00	28.86	29.81	245,300	29.81
Jul 11, 2011	29.08	29.94	28.50	28.77	267,600	28.77
Jul 8, 2011	28.05	28.88	27.75	28.84	281,100	28.84
Jul 7, 2011	28.24	28.53	27.85	28.22	157,900	28.22
Jul 6, 2011	28.40	28.43	27.84	28.06	155,900	28.06
Jul 5, 2011	27.94	28.62	27.79	28.36	218,900	28.36
Jul 1, 2011	27.89	28.80	26.82	27.41	177,300	27.41
Jun 30, 2011	28.14	28.50	27.95	28.21	139,200	28.21
Jun 29, 2011	27.80	28.70	27.65	28.16	310,000	28.16
Jun 28, 2011	27.00	27.66	26.63	27.61	209,600	27.61
Jun 27, 2011	26.87	27.27	26.64	27.06	148,800	27.06
Jun 24, 2011	27.56	27.56	26.60	26.87	233,900	26.87
Jun 23, 2011	27.36	27.46	26.26	27.41	310,600	27.41
Jun 22, 2011	27.21	28.23	27.21	27.89	370,400	27.89
Jun 21, 2011	25.96	27.32	25.90	27.32	325,100	27.32
Jun 20, 2011	26.07	26.39	25.75	25.87	506,000	25.87
Jun 17, 2011	25.82	28.06	25.80	26.32	1,551,300	26.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Seabridge Gold, Inc. (SA)