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
Feb 20, 2020	13.60	13.84	13.35	13.47	13.47	367,122
Feb 19, 2020	13.62	13.77	13.34	13.75	13.75	478,100
Feb 18, 2020	13.18	13.54	13.12	13.50	13.50	429,400
Feb 14, 2020	13.19	13.42	13.08	13.15	13.15	222,600
Feb 13, 2020	13.08	13.32	13.01	13.17	13.17	240,400
Feb 12, 2020	13.14	13.17	12.94	13.06	13.06	181,600
Feb 11, 2020	13.06	13.35	13.01	13.16	13.16	184,100
Feb 10, 2020	13.20	13.38	12.98	13.22	13.22	203,100
Feb 07, 2020	13.36	13.49	13.00	13.02	13.02	153,600
Feb 06, 2020	13.09	13.46	13.01	13.34	13.34	227,400
Feb 05, 2020	13.00	13.37	12.89	13.12	13.12	272,200
Feb 04, 2020	13.15	13.24	12.72	13.08	13.08	523,000
Feb 03, 2020	13.80	13.81	13.34	13.38	13.38	336,600
Jan 31, 2020	13.99	14.15	13.88	13.93	13.93	202,000
Jan 30, 2020	14.08	14.21	13.87	13.97	13.97	366,300
Jan 29, 2020	13.30	14.12	13.27	14.07	14.07	294,900
Jan 28, 2020	13.48	13.61	13.26	13.33	13.33	193,200
Jan 27, 2020	14.11	14.22	13.48	13.65	13.65	354,800
Jan 24, 2020	14.15	14.31	13.88	13.97	13.97	251,800
Jan 23, 2020	13.83	14.21	13.83	14.17	14.17	545,200
Jan 22, 2020	13.75	13.95	13.75	13.90	13.90	295,400
Jan 21, 2020	13.13	13.77	13.01	13.74	13.74	480,200
Jan 17, 2020	13.38	13.50	13.16	13.28	13.28	280,500
Jan 16, 2020	13.40	13.53	13.23	13.30	13.30	306,300
Jan 15, 2020	13.12	13.55	13.10	13.48	13.48	442,400
Jan 14, 2020	12.68	13.12	12.62	13.07	13.07	279,000
Jan 13, 2020	13.12	13.18	12.73	12.79	12.79	266,600
Jan 10, 2020	12.53	13.21	12.53	13.18	13.18	370,300
Jan 09, 2020	12.64	12.70	12.45	12.52	12.52	467,900
Jan 08, 2020	13.75	13.75	12.79	12.82	12.82	625,900
Jan 07, 2020	13.58	13.95	13.42	13.76	13.76	376,800
Jan 06, 2020	13.75	14.19	13.46	13.58	13.58	447,500
Jan 03, 2020	14.00	14.00	13.43	13.48	13.48	326,300
Jan 02, 2020	13.96	13.99	13.69	13.77	13.77	291,300
Dec 31, 2019	13.98	14.00	13.66	13.82	13.82	371,900
Dec 30, 2019	13.55	13.96	13.53	13.88	13.88	437,400
Dec 27, 2019	13.50	13.77	13.40	13.57	13.57	317,100
Dec 26, 2019	13.60	13.86	13.40	13.62	13.62	411,700
Dec 24, 2019	13.30	13.60	13.25	13.52	13.52	277,600
Dec 23, 2019	12.64	13.29	12.64	13.27	13.27	524,700
Dec 20, 2019	12.82	12.95	12.59	12.59	12.59	441,200
Dec 19, 2019	12.85	12.90	12.68	12.80	12.80	252,700
Dec 18, 2019	12.86	12.95	12.73	12.86	12.86	216,400
Dec 17, 2019	12.73	12.91	12.73	12.77	12.77	172,600
Dec 16, 2019	13.00	13.10	12.68	12.73	12.73	250,100
Dec 13, 2019	12.68	13.03	12.68	13.01	13.01	297,900
Dec 12, 2019	13.04	13.16	12.77	12.89	12.89	318,000
Dec 11, 2019	12.75	13.06	12.66	12.90	12.90	354,700
Dec 10, 2019	12.54	12.78	12.54	12.73	12.73	315,500
Dec 09, 2019	12.74	12.82	12.44	12.48	12.48	297,000
Dec 06, 2019	13.07	13.14	12.67	12.69	12.69	318,600
Dec 05, 2019	13.11	13.43	13.10	13.29	13.29	225,300
Dec 04, 2019	13.30	13.44	12.97	13.20	13.20	271,300
Dec 03, 2019	12.86	13.44	12.81	13.37	13.37	529,000
Dec 02, 2019	12.99	13.09	12.66	12.68	12.68	426,500
Nov 29, 2019	12.68	13.06	12.58	12.98	12.98	211,000
Nov 27, 2019	12.50	12.65	12.23	12.58	12.58	256,600
Nov 26, 2019	12.08	12.59	12.02	12.52	12.52	299,300
Nov 25, 2019	11.97	12.20	11.90	12.11	12.11	276,600
Nov 22, 2019	12.09	12.15	11.97	12.09	12.09	286,100
Nov 21, 2019	12.57	12.68	12.06	12.06	12.06	319,200
Nov 20, 2019	12.61	12.75	12.50	12.63	12.63	222,100
Nov 19, 2019	12.60	12.82	12.58	12.62	12.62	188,900
Nov 18, 2019	12.56	12.78	12.50	12.63	12.63	330,900
Nov 15, 2019	12.42	12.69	12.38	12.58	12.58	287,300
Nov 14, 2019	12.24	12.60	12.19	12.42	12.42	265,200
Nov 13, 2019	12.30	12.43	12.09	12.14	12.14	318,700
Nov 12, 2019	12.04	12.28	11.83	12.25	12.25	272,000
Nov 11, 2019	12.02	12.26	12.01	12.08	12.08	200,200
Nov 08, 2019	12.05	12.32	12.02	12.13	12.13	260,900
Nov 07, 2019	12.30	12.46	11.90	12.12	12.12	367,100
Nov 06, 2019	12.47	12.60	12.38	12.45	12.45	236,000
Nov 05, 2019	12.36	12.49	12.19	12.41	12.41	299,500
Nov 04, 2019	12.81	12.81	12.54	12.59	12.59	199,500
Nov 01, 2019	12.85	12.92	12.61	12.82	12.82	174,600
Oct 31, 2019	12.75	13.02	12.61	12.87	12.87	411,100
Oct 30, 2019	12.55	12.61	12.29	12.59	12.59	261,100
Oct 29, 2019	12.15	12.61	12.10	12.50	12.50	283,500
Oct 28, 2019	12.43	12.55	12.16	12.27	12.27	229,900
Oct 25, 2019	12.91	13.00	12.35	12.53	12.53	431,500
Oct 24, 2019	12.03	12.60	12.03	12.60	12.60	435,800
Oct 23, 2019	12.00	12.16	11.92	12.01	12.01	250,400
Oct 22, 2019	11.97	12.10	11.80	11.95	11.95	370,600
Oct 21, 2019	12.51	12.56	11.92	11.99	11.99	388,800
Oct 18, 2019	12.45	12.74	12.33	12.52	12.52	422,300
Oct 17, 2019	12.04	12.51	12.04	12.49	12.49	299,800
Oct 16, 2019	12.02	12.17	11.84	12.11	12.11	319,500
Oct 15, 2019	12.30	12.30	11.85	11.87	11.87	610,000
Oct 14, 2019	12.25	12.50	12.17	12.36	12.36	265,200
Oct 11, 2019	12.79	12.79	12.29	12.30	12.30	404,900
Oct 10, 2019	12.86	12.97	12.62	12.95	12.95	204,300
Oct 09, 2019	13.09	13.28	12.78	12.88	12.88	282,200
Oct 08, 2019	12.84	13.17	12.65	13.15	13.15	432,100
Oct 07, 2019	12.70	12.78	12.55	12.58	12.58	197,600
Oct 04, 2019	12.72	12.83	12.51	12.78	12.78	274,600
Oct 03, 2019	12.79	13.00	12.61	12.74	12.74	240,500
Oct 02, 2019	12.76	13.06	12.64	12.76	12.76	323,400
Oct 01, 2019	12.50	12.95	12.29	12.59	12.59	530,200
Sep 30, 2019	13.01	13.20	12.51	12.66	12.66	559,600
Sep 27, 2019	13.20	13.45	13.00	13.20	13.20	473,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...