SA - Seabridge Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201913.5013.7913.4113.6613.66293,500
Aug 20, 201913.2913.6713.2313.5013.50380,500
Aug 19, 201913.0214.1512.8513.2113.21565,900
Aug 16, 201914.0114.0613.2613.3113.31592,300
Aug 15, 201913.9414.1513.7214.0614.06382,200
Aug 14, 201914.4014.5514.0114.0314.03393,300
Aug 13, 201914.6514.8113.8314.1814.18732,800
Aug 12, 201914.6015.0114.4714.4714.47347,300
Aug 09, 201914.7314.9614.4514.5914.59363,000
Aug 08, 201914.7714.8814.1914.7414.74563,500
Aug 07, 201915.2915.6314.7714.8514.85786,700
Aug 06, 201915.2415.4514.5514.8314.83636,200
Aug 05, 201914.8515.7414.8115.3415.341,400,100
Aug 02, 201914.3214.4313.9214.3214.32463,900
Aug 01, 201913.5014.4313.4414.3814.38530,800
Jul 31, 201914.5314.6013.6913.6913.69556,600
Jul 30, 201914.4914.7314.2714.5614.56794,500
Jul 29, 201913.9714.2113.7114.1814.18224,200
Jul 26, 201914.2114.4813.9413.9613.96291,000
Jul 25, 201914.4714.6314.1214.1914.19336,500
Jul 24, 201914.3714.6914.2414.6614.66453,000
Jul 23, 201914.7014.7414.1314.2714.27378,300
Jul 22, 201914.2714.7114.2114.7014.70384,100
Jul 19, 201914.5914.8414.1414.2714.27470,100
Jul 18, 201914.3814.8214.0614.7214.72464,700
Jul 17, 201914.0614.4814.0014.4514.45357,600
Jul 16, 201914.1514.4013.9314.0014.00526,600
Jul 15, 201913.8914.3013.8614.1914.19446,500
Jul 12, 201913.5713.9213.5013.8413.84372,800
Jul 11, 201913.4813.7913.2913.3513.35245,800
Jul 10, 201913.5013.5813.2813.4813.48896,100
Jul 09, 201913.1213.3512.9813.3113.31275,800
Jul 08, 201913.3613.4813.1813.2513.25206,100
Jul 05, 201913.1713.4212.9013.3113.31294,900
Jul 03, 201913.7013.7013.3413.4013.40114,200
Jul 02, 201913.3313.7113.1413.6813.68250,500
Jul 01, 201913.2513.3613.0613.1613.16269,000
Jun 28, 201913.4013.6513.3513.5313.53194,400
Jun 27, 201913.5013.6113.2613.4413.44329,800
Jun 26, 201913.4313.7213.3313.5013.50388,100
Jun 25, 201913.9914.4313.5613.6813.68782,900
Jun 24, 201913.3214.0013.1613.9513.951,140,200
Jun 21, 201913.1513.5412.8412.8412.841,567,300
Jun 20, 201913.2213.4813.0013.1913.19845,100
Jun 19, 201912.3712.9312.2112.9012.90372,200
Jun 18, 201913.1113.1212.3112.5112.51735,300
Jun 17, 201912.4013.0412.4013.0213.02707,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...