SA - Seabridge Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201911.1511.2711.0811.1311.13295,900
Apr 18, 201911.1411.2711.0711.1511.15262,600
Apr 17, 201911.1511.2511.0411.1411.14254,900
Apr 16, 201911.2811.3211.0711.1511.15323,100
Apr 15, 201911.4011.5211.3311.4211.42229,900
Apr 12, 201911.5711.5711.4411.4811.48232,700
Apr 11, 201911.3911.6111.3711.4711.47296,000
Apr 10, 201911.4111.7011.4111.5611.56218,900
Apr 09, 201911.4911.6511.4011.5311.53242,700
Apr 08, 201911.6311.6911.4511.4911.49271,800
Apr 05, 201911.7511.9011.4211.5311.53377,900
Apr 04, 201911.2711.8911.1411.8111.81534,000
Apr 03, 201911.3811.5711.2211.3811.38527,800
Apr 02, 201911.4511.6011.1011.2411.24847,900
Apr 01, 201912.4112.4711.2511.4111.411,397,400
Mar 29, 201913.3013.3812.3512.3912.391,359,100
Mar 28, 201914.0114.0113.2113.2413.24451,200
Mar 27, 201914.2414.4214.1514.2514.25262,800
Mar 26, 201913.9214.2813.8914.2414.24209,400
Mar 25, 201914.0114.2313.8914.1614.16265,800
Mar 22, 201913.6414.1413.6113.8613.86331,300
Mar 21, 201913.7213.7713.3413.6413.64358,100
Mar 20, 201913.3513.7213.1513.6013.60229,200
Mar 19, 201913.3913.4813.2213.3513.35270,300
Mar 18, 201913.6813.7513.1813.2513.25379,900
Mar 15, 201913.9214.0813.4013.4913.49843,900
Mar 14, 201914.0014.0913.8413.8813.88222,100
Mar 13, 201914.1014.4014.0514.3414.34270,800
Mar 12, 201913.9214.2613.8213.9913.99295,900
Mar 11, 201914.2014.3813.7413.8613.86385,000
Mar 08, 201913.8014.5413.6714.5014.50417,200
Mar 07, 201913.3013.6713.2313.5213.52206,800
Mar 06, 201913.9713.9713.3113.3213.32228,500
Mar 05, 201913.8914.0013.8013.9413.94221,500
Mar 04, 201913.8014.0513.5213.9413.94430,000
Mar 01, 201914.2114.4713.9713.9913.99374,000
Feb 28, 201914.3714.5014.1914.3314.33218,900
Feb 27, 201914.9815.1014.3614.4614.46318,400
Feb 26, 201914.7315.0014.3514.9714.97384,900
Feb 25, 201914.8515.1514.7514.8014.80251,300
Feb 22, 201914.5815.2414.5814.8814.88401,100
Feb 21, 201914.4714.6114.1314.5714.57332,800
Feb 20, 201914.3814.8014.3114.4714.47386,200
Feb 19, 201913.7614.4013.7514.2814.28384,700
Feb 15, 201913.4713.7013.3513.6913.69312,800
Feb 14, 201913.0713.3713.0513.3513.35203,900
Feb 13, 201913.1713.2513.0513.0613.06192,200
Feb 12, 201913.4113.4113.0113.1713.17201,500
Feb 11, 201913.5213.6113.3213.3413.34137,300
Feb 08, 201913.3813.7613.2813.6613.66187,200
Feb 07, 201913.6213.6413.2913.3213.32163,200
Feb 06, 201913.6313.7813.5013.5713.57250,000
Feb 05, 201913.8513.8513.5013.7513.75248,400
Feb 04, 201913.8013.9013.6113.8513.85296,800
Feb 01, 201913.9013.9413.7613.9313.93273,500
Jan 31, 201913.9614.0313.7613.9113.91298,700
Jan 30, 201913.7214.1013.5513.8713.87363,900
Jan 29, 201913.8614.0813.6313.7113.71317,500
Jan 28, 201913.3813.8413.3513.7713.77344,600
Jan 25, 201913.2313.5413.1713.4213.42429,500
Jan 24, 201912.9313.1012.8513.0513.05167,200
Jan 23, 201912.6212.9812.5112.9612.96255,800
Jan 22, 201912.4112.7912.2712.7012.70345,800
Jan 18, 201912.9012.9012.3712.4012.40554,200
Jan 17, 201913.1413.2312.9113.0813.08269,600
Jan 16, 201913.0913.3513.0413.1913.19474,600
Jan 15, 201913.2513.4112.8313.0913.09567,900
Jan 14, 201913.1813.3113.0813.2613.26342,800
Jan 11, 201913.0313.3212.9213.1313.13426,600
Jan 10, 201912.9712.9712.7312.8812.88321,100
Jan 09, 201912.8813.0812.8512.9712.97181,200
Jan 08, 201912.7312.9812.5112.8412.84271,000
Jan 07, 201913.3113.4512.7012.7412.74569,600
Jan 04, 201913.3513.5713.0913.3913.39648,000
Jan 03, 201913.4213.6013.3613.5513.55511,500
Jan 02, 201913.4613.7413.1213.3913.39725,400
Dec 31, 201812.8013.3112.6513.2313.23849,900
Dec 28, 201812.6512.7712.2712.5012.50289,400
Dec 27, 201812.9913.1312.5212.7612.76314,900
Dec 26, 201812.8013.4412.7512.9512.951,311,200
Dec 24, 201812.2012.8912.2012.7012.70459,700
Dec 21, 201812.4112.4111.7912.2012.20848,700
Dec 20, 201812.3012.4712.0212.3312.33408,800
Dec 19, 201812.6012.9111.8811.8911.89454,300
Dec 18, 201812.2512.8912.2312.6012.60418,600
Dec 17, 201811.5512.2411.5512.2112.21387,300
Dec 14, 201811.5311.6011.3811.5511.55292,100
Dec 13, 201811.6811.8011.6011.7011.70225,900
Dec 12, 201811.5511.9411.5211.6811.68258,700
Dec 11, 201811.9712.0011.4511.5511.55386,000
Dec 10, 201811.9512.2111.7611.9111.91359,800
Dec 07, 201811.6712.0011.6411.9211.92262,000
Dec 06, 201811.6911.8311.5011.5811.58262,900
Dec 04, 201811.9512.1911.6711.7311.73374,200
Dec 03, 201811.9012.0411.7211.8911.89298,100
Nov 30, 201811.6711.7911.4811.7211.72222,000
Nov 29, 201811.6111.8011.5711.7011.70282,500
Nov 28, 201811.3511.7211.2511.5611.56295,400
Nov 27, 201811.5611.6511.3011.3711.37309,200
Nov 26, 201811.7512.0011.6111.6211.62279,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...