U.S. Markets closed

Seabridge Gold Inc. (SA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.08-0.13 (-0.71%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202018.2518.6018.0218.0818.08455,900
Nov 24, 202017.9318.4217.8818.2118.21517,100
Nov 23, 202018.2218.5417.7118.4118.41592,900
Nov 20, 202018.3318.7718.3218.4218.42442,100
Nov 19, 202017.9018.2317.8618.0618.06489,600
Nov 18, 202018.9619.0818.2118.2518.25414,300
Nov 17, 202019.2819.3718.9718.9918.99388,700
Nov 16, 202019.9219.9219.3419.4319.43419,300
Nov 13, 202020.2520.3319.5519.7219.72210,800
Nov 12, 202019.8620.2019.7219.7919.79246,500
Nov 11, 202019.9120.1619.3619.5519.55363,300
Nov 10, 202020.9221.2620.1020.1520.15318,500
Nov 09, 202020.5021.0319.9120.9720.97563,900
Nov 06, 202021.4821.8621.2021.7821.78428,600
Nov 05, 202019.9221.4919.8821.4621.46848,100
Nov 04, 202020.1520.1519.0119.0719.07284,000
Nov 03, 202020.1120.3619.7120.1720.17331,700
Nov 02, 202019.4519.7818.9519.7719.77314,400
Oct 30, 202019.3519.5518.7719.2619.26242,900
Oct 29, 202018.3919.2218.3219.1219.12297,300
Oct 28, 202019.1019.1018.3918.5718.57478,900
Oct 27, 202019.1919.7519.1019.7419.74224,100
Oct 26, 202019.2919.4619.0619.0819.08169,700
Oct 23, 202019.1619.3418.9619.3419.34181,600
Oct 22, 202019.1019.2518.9519.1319.13371,200
Oct 21, 202019.2519.6219.0919.3119.31184,800
Oct 20, 202018.9019.2018.6419.0119.01220,700
Oct 19, 202019.6819.7418.8618.9218.92222,400
Oct 16, 202019.7519.7619.3619.4619.46166,700
Oct 15, 202019.5320.0119.5119.7519.75186,600
Oct 14, 202019.2020.0919.2019.9719.97306,500
Oct 13, 202019.6019.6018.4719.0519.05365,800
Oct 12, 202019.6319.9519.5419.8319.83154,300
Oct 09, 202019.4219.9319.3219.8719.87244,900
Oct 08, 202018.5418.9618.5218.9518.95163,800
Oct 07, 202018.7718.8318.2818.3618.36161,500
Oct 06, 202019.2019.4018.4818.5018.50155,700
Oct 05, 202018.7919.3618.7119.1419.14178,200
Oct 02, 202018.7919.0018.6218.7818.78153,300
Oct 01, 202018.8419.2018.6818.9718.97174,000
Sep 30, 202018.7219.0418.4918.7818.78202,600
Sep 29, 202018.5218.9518.4618.8918.89185,300
Sep 28, 202018.6018.6918.0818.4918.49176,600
Sep 25, 202018.0418.3917.8718.2918.29153,000
Sep 24, 202017.2818.3517.2818.2118.21370,600
Sep 23, 202018.9018.9317.5417.5917.59777,600
Sep 22, 202019.0219.2918.6919.1619.16291,600
Sep 21, 202019.1419.5718.5018.9718.97510,500
Sep 18, 202020.1320.2319.4719.7519.75606,700
Sep 17, 202019.4020.1519.2120.0820.08268,600
Sep 16, 202020.0920.0919.5519.8519.85222,400
Sep 15, 202020.0020.1219.5919.8419.84393,900
Sep 14, 202018.9319.6518.8419.6419.64329,800
Sep 11, 202019.0819.4218.5718.6918.69307,000
Sep 10, 202019.3019.5118.8918.9418.94289,000
Sep 09, 202018.6219.2118.6219.1519.15312,800
Sep 08, 202018.2018.8617.9018.4218.42274,800
Sep 04, 202018.7718.9617.9318.6718.67368,500
Sep 03, 202018.9119.0618.2218.9118.91365,600
Sep 02, 202018.4918.8517.9018.8118.81259,000
Sep 01, 202019.4219.4218.4918.7218.72230,300
Aug 31, 202019.0719.3718.8119.0219.02332,700
Aug 28, 202018.5619.0618.5618.9018.90458,500
Aug 27, 202018.7218.9217.9418.3018.30235,500
Aug 26, 202017.6718.6017.6018.5318.53322,200
Aug 25, 202017.9017.9917.3617.9017.90319,300
Aug 24, 202018.7018.8017.9517.9617.96315,500
Aug 21, 202018.3518.6118.2218.5518.55304,300
Aug 20, 202018.2018.7918.2018.6518.65281,800
Aug 19, 202018.4218.6918.1118.3618.36486,600
Aug 18, 202018.8718.9618.2118.6718.67498,100
Aug 17, 202018.1518.5017.9118.4518.45377,600
Aug 14, 202018.0218.0217.2017.5517.55214,600
Aug 13, 202017.3218.2717.2417.8617.86451,600
Aug 12, 202017.4217.7417.0217.0217.02629,900
Aug 11, 202018.0218.3017.0217.3017.301,126,200
Aug 10, 202019.1919.7518.7518.7918.79340,100
Aug 07, 202019.3719.4018.7019.0219.02414,000
Aug 06, 202020.0920.2619.3919.6719.67426,300
Aug 05, 202020.5020.7319.6119.8619.86555,800
Aug 04, 202019.0920.2318.9620.1920.19459,800
Aug 03, 202019.4519.6318.9819.4319.43294,000
Jul 31, 202019.8719.9018.9519.4419.44522,500
Jul 30, 202019.6319.8819.0519.5019.50327,900
Jul 29, 202020.2720.4019.4920.0020.00407,300
Jul 28, 202020.0020.4419.6820.1420.14360,300
Jul 27, 202019.8520.3519.7720.3320.33692,600
Jul 24, 202018.9919.2918.8319.0319.03360,600
Jul 23, 202019.3919.4718.5518.8718.87475,600
Jul 22, 202019.5019.5419.1019.3719.37519,400
Jul 21, 202019.5519.7519.0219.2219.22489,700
Jul 20, 202018.7219.2918.6419.0819.08509,500
Jul 17, 202018.2618.5918.0918.5418.54291,800
Jul 16, 202018.2018.4717.8618.0918.09234,300
Jul 15, 202018.2518.4517.8118.3618.36256,000
Jul 14, 202017.3718.2817.2518.2318.23388,900
Jul 13, 202018.8019.0017.5317.5817.58688,700
Jul 10, 202018.7518.8418.2818.5718.57311,300
Jul 09, 202018.4018.7417.9618.5018.50436,500
Jul 08, 202018.5118.7218.0218.3918.39645,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...