SA - Seabridge Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201711.1511.4511.1311.2011.20652,600
Nov 16, 201712.0012.0511.1011.2011.201,083,500
Nov 15, 201712.5512.6011.8512.0012.00673,000
Nov 14, 201712.4512.7012.4012.5012.501,137,100
Nov 13, 201712.5512.7012.3812.6512.65335,600
Nov 10, 201712.6012.7012.3812.4512.45268,900
Nov 09, 201712.9513.0012.4112.7012.70489,200
Nov 08, 201713.1013.1012.5012.7012.70405,400
Nov 07, 201713.3513.3612.6312.8512.85335,800
Nov 06, 201713.0013.4513.0013.2513.25275,800
Nov 03, 201713.2013.3012.8513.0013.00261,400
Nov 02, 201713.2513.6513.1013.1013.10302,600
Nov 01, 201713.6513.7013.1013.1513.15511,800
Oct 31, 201713.3013.6013.2013.6013.60381,500
Oct 30, 201712.9513.4012.9513.2513.25339,500
Oct 27, 201712.8513.1812.7512.9012.90372,100
Oct 26, 201712.8513.1312.8012.8012.80466,300
Oct 25, 201712.7513.0512.7312.9012.90322,200
Oct 24, 201712.8012.9012.6512.8012.80280,400
Oct 23, 201712.7513.0312.7512.8012.80293,700
Oct 20, 201712.9013.0012.7012.9012.90270,000
Oct 19, 201712.9513.1012.8512.9512.95310,100
Oct 18, 201713.0513.2012.7512.8512.85412,700
Oct 17, 201712.6013.1512.5113.0013.00474,700
Oct 16, 201713.4513.4512.6012.7012.70553,900
Oct 13, 201713.2513.5013.2013.4013.40313,000
Oct 12, 201713.1513.2512.9813.1513.15249,500
Oct 11, 201712.6513.1512.6013.1013.10626,200
Oct 10, 201712.8012.8512.5512.6512.65379,100
Oct 09, 201712.8012.8312.6412.7012.70283,000
Oct 06, 201712.2012.8012.0012.8012.80676,100
Oct 05, 201712.7012.7512.2012.3012.30342,500
Oct 04, 201712.6012.9012.5012.7012.70334,800
Oct 03, 201712.3512.7312.2012.5012.50333,000
Oct 02, 201712.1012.4512.0512.4012.40234,500
Sep 29, 201712.3512.4012.1812.2012.20243,700
Sep 28, 201711.9012.4011.9012.3512.35417,000
Sep 27, 201711.6512.0011.6011.9511.95267,500
Sep 26, 201711.8512.1011.8511.9011.90234,200
Sep 25, 201711.8012.2011.7512.1012.10344,900
Sep 22, 201711.4511.9011.4511.8511.85299,700
Sep 21, 201711.2511.6011.1011.4011.40247,300
Sep 20, 201711.6011.8511.2011.3511.35349,400
Sep 19, 201711.4511.6811.3511.6011.60213,200
Sep 18, 201711.5511.6111.1511.3011.30522,700
Sep 15, 201711.9511.9811.5511.7011.70726,600
Sep 14, 201711.6012.0311.5811.9511.95350,200
Sep 13, 201711.8011.8011.5511.6011.60291,600
Sep 12, 201711.7511.9011.5111.8011.80463,300
Sep 11, 201712.3012.4011.7511.7511.75497,400
Sep 08, 201712.5512.6012.2512.4512.45295,900
Sep 07, 201712.4012.6512.3512.6012.60492,400
Sep 06, 201712.5012.7012.0012.3512.35513,300
Sep 05, 201712.4012.6012.3012.6012.60355,800
Sep 01, 201712.3012.4512.1512.2512.25297,500
Aug 31, 201711.7512.3511.7012.2512.25508,100
Aug 30, 201712.3512.4511.6811.7511.75514,200
Aug 29, 201712.6012.7512.1512.4012.40638,600
Aug 28, 201711.9012.4511.7612.4512.45629,100
Aug 25, 201711.8512.0511.7011.7511.75461,600
Aug 24, 201711.4011.8511.3811.8511.85334,700
Aug 23, 201711.5511.6511.2811.4511.45291,100
Aug 22, 201711.6011.8011.5011.5511.55290,600
Aug 21, 201711.5011.7011.4011.7011.70388,200
Aug 18, 201712.0012.0311.5011.5011.50828,200
Aug 17, 201711.7511.8011.5511.8011.80360,900
Aug 16, 201711.3511.6011.3011.6011.60513,400
Aug 15, 201711.1011.4011.1011.3011.30356,500
Aug 14, 201711.1011.3511.0311.3011.30180,200
Aug 11, 201711.2011.3511.1011.3011.30234,000
Aug 10, 201711.0511.2511.0011.2011.20350,900
Aug 09, 201711.1011.1610.8510.8510.85222,100
Aug 08, 201711.0011.0010.7310.9010.90341,300
Aug 07, 201711.1011.1810.7010.8010.80419,000
Aug 04, 201711.3511.4811.1511.1511.15535,100
Aug 03, 201711.4011.6011.3511.4011.40305,600
Aug 02, 201711.4011.5511.3511.4011.40257,200
Aug 01, 201711.5511.8011.4511.5011.50355,700
Jul 31, 201711.6511.9011.5311.6511.65383,400
Jul 28, 201711.2011.7511.2011.6011.60470,400
Jul 27, 201711.5511.6511.0611.1011.10527,700
Jul 26, 201711.1011.6511.1011.5511.55704,700
Jul 25, 201711.6511.7811.1511.2511.25499,900
Jul 24, 201711.8011.8011.5311.6511.65361,000
Jul 21, 201711.9012.0011.7011.7511.75271,700
Jul 20, 201711.9012.0811.7511.8011.80409,700
Jul 19, 201711.8012.0011.8011.9511.95357,800
Jul 18, 201711.5011.8511.4511.8011.80414,600
Jul 17, 201711.2011.4411.1511.4011.40424,000
Jul 14, 201711.1011.2110.9511.0011.00439,500
Jul 13, 201711.2511.4010.9010.9510.95424,100
Jul 12, 201711.1511.3310.9811.2511.25527,500
Jul 11, 201710.8011.0510.7511.0011.00603,000
Jul 10, 201710.7511.0110.7010.9010.90577,300
Jul 07, 201710.8511.0010.7510.8010.80441,400
Jul 06, 201710.7011.1010.7010.9010.90538,300
Jul 05, 201710.5010.9310.4010.8510.85539,000
Jul 03, 201710.6010.6510.3510.4510.45164,800
Jun 30, 201710.4510.9510.4510.8010.80443,400
Jun 29, 201710.6010.7510.4510.5510.55380,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...