Mail

SA - Seabridge Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	13.50	13.79	13.41	13.66	13.66	293,500
Aug 20, 2019	13.29	13.67	13.23	13.50	13.50	380,500
Aug 19, 2019	13.02	14.15	12.85	13.21	13.21	565,900
Aug 16, 2019	14.01	14.06	13.26	13.31	13.31	592,300
Aug 15, 2019	13.94	14.15	13.72	14.06	14.06	382,200
Aug 14, 2019	14.40	14.55	14.01	14.03	14.03	393,300
Aug 13, 2019	14.65	14.81	13.83	14.18	14.18	732,800
Aug 12, 2019	14.60	15.01	14.47	14.47	14.47	347,300
Aug 09, 2019	14.73	14.96	14.45	14.59	14.59	363,000
Aug 08, 2019	14.77	14.88	14.19	14.74	14.74	563,500
Aug 07, 2019	15.29	15.63	14.77	14.85	14.85	786,700
Aug 06, 2019	15.24	15.45	14.55	14.83	14.83	636,200
Aug 05, 2019	14.85	15.74	14.81	15.34	15.34	1,400,100
Aug 02, 2019	14.32	14.43	13.92	14.32	14.32	463,900
Aug 01, 2019	13.50	14.43	13.44	14.38	14.38	530,800
Jul 31, 2019	14.53	14.60	13.69	13.69	13.69	556,600
Jul 30, 2019	14.49	14.73	14.27	14.56	14.56	794,500
Jul 29, 2019	13.97	14.21	13.71	14.18	14.18	224,200
Jul 26, 2019	14.21	14.48	13.94	13.96	13.96	291,000
Jul 25, 2019	14.47	14.63	14.12	14.19	14.19	336,500
Jul 24, 2019	14.37	14.69	14.24	14.66	14.66	453,000
Jul 23, 2019	14.70	14.74	14.13	14.27	14.27	378,300
Jul 22, 2019	14.27	14.71	14.21	14.70	14.70	384,100
Jul 19, 2019	14.59	14.84	14.14	14.27	14.27	470,100
Jul 18, 2019	14.38	14.82	14.06	14.72	14.72	464,700
Jul 17, 2019	14.06	14.48	14.00	14.45	14.45	357,600
Jul 16, 2019	14.15	14.40	13.93	14.00	14.00	526,600
Jul 15, 2019	13.89	14.30	13.86	14.19	14.19	446,500
Jul 12, 2019	13.57	13.92	13.50	13.84	13.84	372,800
Jul 11, 2019	13.48	13.79	13.29	13.35	13.35	245,800
Jul 10, 2019	13.50	13.58	13.28	13.48	13.48	896,100
Jul 09, 2019	13.12	13.35	12.98	13.31	13.31	275,800
Jul 08, 2019	13.36	13.48	13.18	13.25	13.25	206,100
Jul 05, 2019	13.17	13.42	12.90	13.31	13.31	294,900
Jul 03, 2019	13.70	13.70	13.34	13.40	13.40	114,200
Jul 02, 2019	13.33	13.71	13.14	13.68	13.68	250,500
Jul 01, 2019	13.25	13.36	13.06	13.16	13.16	269,000
Jun 28, 2019	13.40	13.65	13.35	13.53	13.53	194,400
Jun 27, 2019	13.50	13.61	13.26	13.44	13.44	329,800
Jun 26, 2019	13.43	13.72	13.33	13.50	13.50	388,100
Jun 25, 2019	13.99	14.43	13.56	13.68	13.68	782,900
Jun 24, 2019	13.32	14.00	13.16	13.95	13.95	1,140,200
Jun 21, 2019	13.15	13.54	12.84	12.84	12.84	1,567,300
Jun 20, 2019	13.22	13.48	13.00	13.19	13.19	845,100
Jun 19, 2019	12.37	12.93	12.21	12.90	12.90	372,200
Jun 18, 2019	13.11	13.12	12.31	12.51	12.51	735,300
Jun 17, 2019	12.40	13.04	12.40	13.02	13.02	707,600
Jun 14, 2019	12.41	12.90	12.35	12.41	12.41	372,900
Jun 13, 2019	12.34	12.41	12.19	12.24	12.24	187,700
Jun 12, 2019	12.22	12.36	12.11	12.30	12.30	149,700
Jun 11, 2019	11.85	12.19	11.70	12.17	12.17	220,100
Jun 10, 2019	11.99	12.25	11.69	11.85	11.85	515,900
Jun 07, 2019	12.37	12.42	12.04	12.04	12.04	227,600
Jun 06, 2019	12.28	12.35	12.14	12.20	12.20	256,800
Jun 05, 2019	12.39	12.65	12.04	12.22	12.22	311,700
Jun 04, 2019	12.02	12.32	11.82	12.18	12.18	418,100
Jun 03, 2019	12.19	12.25	11.96	12.23	12.23	337,600
May 31, 2019	11.63	12.10	11.63	12.00	12.00	468,200
May 30, 2019	11.12	11.49	11.07	11.47	11.47	246,000
May 29, 2019	11.32	11.39	11.13	11.15	11.15	221,300
May 28, 2019	11.05	11.53	11.05	11.30	11.30	262,700
May 24, 2019	11.28	11.28	11.04	11.21	11.21	172,900
May 23, 2019	11.27	11.42	11.18	11.22	11.22	217,700
May 22, 2019	11.42	11.45	11.11	11.16	11.16	226,100
May 21, 2019	11.29	11.45	11.28	11.45	11.45	212,600
May 20, 2019	11.42	11.47	11.31	11.41	11.41	141,200
May 17, 2019	11.11	11.49	11.08	11.42	11.42	351,600
May 16, 2019	11.41	11.42	11.00	11.18	11.18	378,900
May 15, 2019	11.56	11.74	11.45	11.46	11.46	294,300
May 14, 2019	12.03	12.05	11.46	11.59	11.59	366,600
May 13, 2019	11.57	12.07	11.50	12.03	12.03	373,000
May 10, 2019	11.43	11.60	11.29	11.42	11.42	225,500
May 09, 2019	11.61	11.78	11.38	11.41	11.41	306,100
May 08, 2019	12.02	12.20	11.49	11.63	11.63	365,500
May 07, 2019	11.70	11.94	11.63	11.93	11.93	249,900
May 06, 2019	11.64	11.84	11.52	11.67	11.67	195,900
May 03, 2019	11.35	11.76	11.35	11.71	11.71	273,500
May 02, 2019	11.28	11.29	10.95	11.24	11.24	442,800
May 01, 2019	12.00	12.00	11.38	11.41	11.41	515,900
Apr 30, 2019	11.59	12.14	11.55	12.05	12.05	443,600
Apr 29, 2019	11.70	11.71	11.21	11.37	11.37	312,200
Apr 26, 2019	11.48	11.80	11.48	11.69	11.69	302,800
Apr 25, 2019	11.60	11.81	11.45	11.48	11.48	319,100
Apr 24, 2019	11.12	11.72	11.11	11.53	11.53	523,000
Apr 23, 2019	11.06	11.15	11.01	11.11	11.11	408,500
Apr 22, 2019	11.15	11.27	11.08	11.13	11.13	295,900
Apr 18, 2019	11.14	11.27	11.07	11.15	11.15	262,600
Apr 17, 2019	11.15	11.25	11.04	11.14	11.14	254,900
Apr 16, 2019	11.28	11.32	11.07	11.15	11.15	323,100
Apr 15, 2019	11.40	11.52	11.33	11.42	11.42	229,900
Apr 12, 2019	11.57	11.57	11.44	11.48	11.48	232,700
Apr 11, 2019	11.39	11.61	11.37	11.47	11.47	296,000
Apr 10, 2019	11.41	11.70	11.41	11.56	11.56	218,900
Apr 09, 2019	11.49	11.65	11.40	11.53	11.53	242,700
Apr 08, 2019	11.63	11.69	11.45	11.49	11.49	271,800
Apr 05, 2019	11.75	11.90	11.42	11.53	11.53	377,900
Apr 04, 2019	11.27	11.89	11.14	11.81	11.81	534,000
Apr 03, 2019	11.38	11.57	11.22	11.38	11.38	527,800
Apr 02, 2019	11.45	11.60	11.10	11.24	11.24	847,900
Apr 01, 2019	12.41	12.47	11.25	11.41	11.41	1,397,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...