Advertisement
Advertisement
U.S. markets close in 1 hour 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Seabridge Gold Inc. (SA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.93+0.33 (+2.43%)
As of 02:53PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202213.6714.1113.6213.9313.9399,561
Aug 11, 202214.0614.1513.5313.6013.60269,200
Aug 10, 202214.3514.3513.8214.0414.04225,500
Aug 09, 202214.3314.3313.9714.1514.15188,700
Aug 08, 202214.1414.3814.0814.2214.22188,300
Aug 05, 202213.6513.9713.3613.9713.97193,300
Aug 04, 202213.3514.2313.3514.0614.06278,100
Aug 03, 202213.7513.7513.1213.3313.33197,000
Aug 02, 202213.6414.0213.4813.5013.50174,000
Aug 01, 202213.8213.8413.5213.6313.63176,600
Jul 29, 202213.8813.8913.3213.7213.72250,900
Jul 28, 202213.2513.8713.0813.6813.68506,500
Jul 27, 202212.5912.9612.3712.8612.86227,000
Jul 26, 202212.3812.5612.2812.4612.46214,400
Jul 25, 202212.4512.4511.8712.2712.27279,100
Jul 22, 202212.6013.0412.4012.4312.43230,900
Jul 21, 202212.2012.6612.1512.5712.57359,400
Jul 20, 202212.8712.9012.1612.2212.22331,600
Jul 19, 202212.8113.1912.6912.8212.82273,300
Jul 18, 202212.6913.0512.6012.6612.66350,200
Jul 15, 202212.5512.5511.9712.4412.44406,400
Jul 14, 202212.2412.5711.7312.4512.45578,300
Jul 13, 202211.3312.8911.2812.7412.741,151,600
Jul 12, 202211.3911.5110.9411.1511.15314,100
Jul 11, 202211.3911.7011.3111.4111.41257,700
Jul 08, 202211.7611.8711.2911.5111.51297,400
Jul 07, 202211.6512.2111.6311.7111.71232,500
Jul 06, 202211.9012.0211.2111.5811.58566,300
Jul 05, 202212.6212.7311.5711.8211.82426,300
Jul 01, 202212.4012.9912.1112.9012.90383,100
Jun 30, 202212.8713.0412.3212.4312.43297,300
Jun 29, 202213.6013.7612.7813.0513.05396,500
Jun 28, 202213.8613.8813.3113.4013.40238,400
Jun 27, 202213.5213.7213.3713.6713.67306,900
Jun 24, 202213.0313.5112.7513.4413.44295,100
Jun 23, 202213.4013.7012.8412.9612.96335,100
Jun 22, 202213.6413.8113.3213.3913.39263,300
Jun 21, 202213.5813.9213.4513.5613.56289,200
Jun 17, 202213.6513.7613.3313.5113.51409,500
Jun 16, 202213.3413.9213.0813.7413.74293,900
Jun 15, 202213.3413.7013.1113.5513.55302,300
Jun 14, 202213.7413.7412.9713.0713.07314,500
Jun 13, 202214.3014.3313.7013.7213.72382,900
Jun 10, 202214.0014.8813.8014.7814.78338,500
Jun 09, 202214.5314.5314.0614.0814.08209,700
Jun 08, 202214.7514.7514.4114.5314.53166,500
Jun 07, 202214.7914.9514.5514.8514.85172,400
Jun 06, 202215.1715.2114.6814.7714.77148,300
Jun 03, 202215.3715.5615.0315.0515.05191,900
Jun 02, 202214.5015.6014.4815.4615.46339,700
Jun 01, 202214.2514.5314.0514.3514.35246,900
May 31, 202214.4914.8114.0014.1114.11429,200
May 27, 202214.2514.4914.0514.4814.48454,200
May 26, 202214.0314.2313.8514.0914.09232,600
May 25, 202214.1514.2413.9014.1314.13209,300
May 24, 202214.4714.5814.1114.4314.43289,900
May 23, 202214.6014.6014.1014.2714.27329,700
May 20, 202214.6314.6714.0614.1814.18332,800
May 19, 202213.9814.6513.9814.5714.57363,700
May 18, 202214.0214.1913.6113.6413.64497,800
May 17, 202214.3814.4613.8514.1214.12520,600
May 16, 202214.1614.2913.9914.1514.15201,000
May 13, 202213.9614.5413.4214.1814.18318,900
May 12, 202214.8614.8713.7314.0314.03686,200
May 11, 202215.3915.8815.0415.0915.09267,800
May 10, 202215.6615.8415.0115.2615.26276,400
May 09, 202216.5216.6615.3415.4615.46430,600
May 06, 202217.1217.3716.9717.0717.07181,900
May 05, 202218.3618.3917.1017.3617.36291,200
May 04, 202218.1318.2917.7118.2118.21259,200
May 03, 202217.8218.1617.7618.0918.09216,400
May 02, 202217.2517.7917.1017.7717.77408,500
Apr 29, 202218.1418.2917.6417.6617.66263,900
Apr 28, 202217.7017.9617.3517.9417.94315,600
Apr 27, 202217.6317.9017.5117.6017.60395,400
Apr 26, 202218.0018.1017.5017.5717.57440,500
Apr 25, 202218.0118.3017.2117.8917.89520,500
Apr 22, 202219.2019.5418.6918.7918.79320,700
Apr 21, 202220.5820.6019.2919.6519.65395,000
Apr 20, 202220.5620.8420.2720.8120.81159,300
Apr 19, 202221.2621.2620.3420.5520.55313,000
Apr 18, 202221.7522.2221.3321.3421.34467,700
Apr 14, 202220.2521.5120.1721.4921.49894,600
Apr 13, 202219.6020.2319.4520.1720.17438,400
Apr 12, 202219.3019.8219.0419.3219.32557,000
Apr 11, 202219.7719.7718.7319.2119.21334,000
Apr 08, 202218.9419.3018.9319.2819.28380,900
Apr 07, 202218.5219.0018.4918.9118.91323,500
Apr 06, 202218.5218.6318.2318.5218.52211,000
Apr 05, 202218.8719.2018.2918.4418.44232,200
Apr 04, 202219.2019.2418.5618.9118.91231,400
Apr 01, 202218.4919.0218.3018.9818.98240,200
Mar 31, 202218.4318.8618.4318.5018.50258,300
Mar 30, 202218.4518.9118.4118.4618.46247,900
Mar 29, 202217.8618.4417.6418.4318.43255,000
Mar 28, 202218.7518.8218.2018.3018.30380,300
Mar 25, 202219.2719.2918.8819.1119.11171,300
Mar 24, 202219.8419.9018.9819.2319.23576,600
Mar 23, 202219.2719.6719.0219.6419.64367,800
Mar 22, 202219.4519.5018.8919.1719.17327,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement