SA - Seabridge Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201912.4112.9012.3512.4112.41372,900
Jun 13, 201912.3412.4112.1912.2412.24187,700
Jun 12, 201912.2212.3612.1112.3012.30149,700
Jun 11, 201911.8512.1911.7012.1712.17220,100
Jun 10, 201911.9912.2511.6911.8511.85515,900
Jun 07, 201912.3712.4212.0412.0412.04227,600
Jun 06, 201912.2812.3512.1412.2012.20256,800
Jun 05, 201912.3912.6512.0412.2212.22311,700
Jun 04, 201912.0212.3211.8212.1812.18418,100
Jun 03, 201912.1912.2511.9612.2312.23337,600
May 31, 201911.6312.1011.6312.0012.00468,200
May 30, 201911.1211.4911.0711.4711.47246,000
May 29, 201911.3211.3911.1311.1511.15221,300
May 28, 201911.0511.5311.0511.3011.30262,700
May 24, 201911.2811.2811.0411.2111.21172,900
May 23, 201911.2711.4211.1811.2211.22217,700
May 22, 201911.4211.4511.1111.1611.16226,100
May 21, 201911.2911.4511.2811.4511.45212,600
May 20, 201911.4211.4711.3111.4111.41141,200
May 17, 201911.1111.4911.0811.4211.42351,600
May 16, 201911.4111.4211.0011.1811.18378,900
May 15, 201911.5611.7411.4511.4611.46294,300
May 14, 201912.0312.0511.4611.5911.59366,600
May 13, 201911.5712.0711.5012.0312.03373,000
May 10, 201911.4311.6011.2911.4211.42225,500
May 09, 201911.6111.7811.3811.4111.41306,100
May 08, 201912.0212.2011.4911.6311.63365,500
May 07, 201911.7011.9411.6311.9311.93249,900
May 06, 201911.6411.8411.5211.6711.67195,900
May 03, 201911.3511.7611.3511.7111.71273,500
May 02, 201911.2811.2910.9511.2411.24442,800
May 01, 201912.0012.0011.3811.4111.41515,900
Apr 30, 201911.5912.1411.5512.0512.05443,600
Apr 29, 201911.7011.7111.2111.3711.37312,200
Apr 26, 201911.4811.8011.4811.6911.69302,800
Apr 25, 201911.6011.8111.4511.4811.48319,100
Apr 24, 201911.1211.7211.1111.5311.53523,000
Apr 23, 201911.0611.1511.0111.1111.11408,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...