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
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
Mar 29, 2019	13.30	13.38	12.35	12.39	12.39	1,359,100
Mar 28, 2019	14.01	14.01	13.21	13.24	13.24	451,200
Mar 27, 2019	14.24	14.42	14.15	14.25	14.25	262,800
Mar 26, 2019	13.92	14.28	13.89	14.24	14.24	209,400
Mar 25, 2019	14.01	14.23	13.89	14.16	14.16	265,800
Mar 22, 2019	13.64	14.14	13.61	13.86	13.86	331,300
Mar 21, 2019	13.72	13.77	13.34	13.64	13.64	358,100
Mar 20, 2019	13.35	13.72	13.15	13.60	13.60	229,200
Mar 19, 2019	13.39	13.48	13.22	13.35	13.35	270,300
Mar 18, 2019	13.68	13.75	13.18	13.25	13.25	379,900
Mar 15, 2019	13.92	14.08	13.40	13.49	13.49	843,900
Mar 14, 2019	14.00	14.09	13.84	13.88	13.88	222,100
Mar 13, 2019	14.10	14.40	14.05	14.34	14.34	270,800
Mar 12, 2019	13.92	14.26	13.82	13.99	13.99	295,900
Mar 11, 2019	14.20	14.38	13.74	13.86	13.86	385,000
Mar 08, 2019	13.80	14.54	13.67	14.50	14.50	417,200
Mar 07, 2019	13.30	13.67	13.23	13.52	13.52	206,800
Mar 06, 2019	13.97	13.97	13.31	13.32	13.32	228,500
Mar 05, 2019	13.89	14.00	13.80	13.94	13.94	221,500
Mar 04, 2019	13.80	14.05	13.52	13.94	13.94	430,000
Mar 01, 2019	14.21	14.47	13.97	13.99	13.99	374,000
Feb 28, 2019	14.37	14.50	14.19	14.33	14.33	218,900
Feb 27, 2019	14.98	15.10	14.36	14.46	14.46	318,400
Feb 26, 2019	14.73	15.00	14.35	14.97	14.97	384,900
Feb 25, 2019	14.85	15.15	14.75	14.80	14.80	251,300
Feb 22, 2019	14.58	15.24	14.58	14.88	14.88	401,100
Feb 21, 2019	14.47	14.61	14.13	14.57	14.57	332,800
Feb 20, 2019	14.38	14.80	14.31	14.47	14.47	386,200
Feb 19, 2019	13.76	14.40	13.75	14.28	14.28	384,700
Feb 15, 2019	13.47	13.70	13.35	13.69	13.69	312,800
Feb 14, 2019	13.07	13.37	13.05	13.35	13.35	203,900
Feb 13, 2019	13.17	13.25	13.05	13.06	13.06	192,200
Feb 12, 2019	13.41	13.41	13.01	13.17	13.17	201,500
Feb 11, 2019	13.52	13.61	13.32	13.34	13.34	137,300
Feb 08, 2019	13.38	13.76	13.28	13.66	13.66	187,200
Feb 07, 2019	13.62	13.64	13.29	13.32	13.32	163,200
Feb 06, 2019	13.63	13.78	13.50	13.57	13.57	250,000
Feb 05, 2019	13.85	13.85	13.50	13.75	13.75	248,400
Feb 04, 2019	13.80	13.90	13.61	13.85	13.85	296,800
Feb 01, 2019	13.90	13.94	13.76	13.93	13.93	273,500
Jan 31, 2019	13.96	14.03	13.76	13.91	13.91	298,700
Jan 30, 2019	13.72	14.10	13.55	13.87	13.87	363,900
Jan 29, 2019	13.86	14.08	13.63	13.71	13.71	317,500
Jan 28, 2019	13.38	13.84	13.35	13.77	13.77	344,600
Jan 25, 2019	13.23	13.54	13.17	13.42	13.42	429,500
Jan 24, 2019	12.93	13.10	12.85	13.05	13.05	167,200
Jan 23, 2019	12.62	12.98	12.51	12.96	12.96	255,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...