Seabridge Gold, Inc. Historical Stock Prices

SA 
$10.8
*  
0.15
1.41%
Get SA Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading SA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.66  10.98  10.63  10.80 523,268
08/21/2014 11.01 11.04 10.36 10.65 1,288,249
08/20/2014 10.75 11.64 10.67 11.19 1,100,027
08/19/2014 10.77 10.875 10.57 10.75 548,479
08/18/2014 10.77 10.9799 10.66 10.84 660,134
08/15/2014 10.35 10.9 10.19 10.86 900,384
08/14/2014 10.73 11.08 10.54 10.59 854,580
08/13/2014 10.47 11.63 10.39 10.72 972,598
08/12/2014 10 10.82 9.97 10.36 1,517,540
08/11/2014 9.61 9.94 9.54 9.9 501,812
08/08/2014 9.81 9.95 9.5692 9.61 642,091
08/07/2014 9.53 9.8 9.51 9.79 513,887
08/06/2014 9.71 9.88 9.53 9.67 714,976
08/05/2014 9.18 9.56 9.11 9.46 591,075
08/04/2014 9.4 9.4 9.1 9.21 518,239
08/01/2014 9.46 9.62 9.175 9.36 693,396
07/31/2014 9.19 9.39 9.01 9.37 891,052
07/30/2014 8.75 9.067 8.71 9.04 518,069
07/29/2014 8.51 8.89 8.45 8.87 706,412
07/28/2014 8.21 8.48 8.15 8.45 323,760
07/25/2014 8.05 8.32 8.05 8.31 422,780
07/24/2014 8.35 8.3799 7.98 8.05 735,597
07/23/2014 8.66 8.77 8.35 8.4 609,942
07/22/2014 8.99 8.99 8.65 8.65 381,083
07/21/2014 9.1 9.11 8.82 9.02 361,759
07/18/2014 8.93 9.11 8.81 9.02 255,154
07/17/2014 8.65 9.09 8.65 9.08 566,466
07/16/2014 8.67 8.7399 8.5 8.56 278,570
07/15/2014 8.8 8.96 8.6 8.61 438,264
07/14/2014 8.78 8.96 8.7 8.8 418,547
07/11/2014 8.93 9.15 8.86 9.01 395,174
07/10/2014 9.43 9.54 8.86 8.89 664,661
07/09/2014 9.25 9.36 9.12 9.3 619,357
07/08/2014 8.94 9.09 8.77 9.03 482,301
07/07/2014 8.99 9.18 8.7 8.79 453,630
07/03/2014 9.02 9.21 8.91 9.11 254,207
07/02/2014 9.2 9.2901 9.08 9.21 309,586
07/01/2014 9.47 9.56 9.04 9.11 374,977
06/30/2014 9.03 9.39 9.0098 9.38 420,461
06/27/2014 9.29 9.41 9 9.17 253,791
06/26/2014 9.22 9.35 9.076 9.27 270,025
06/25/2014 9.09 9.3731 9 9.26 328,084
06/24/2014 9.64 9.79 9.03 9.06 490,728
06/23/2014 9.25 9.66 9.04 9.53 471,160
06/20/2014 9.39 9.83 9.13 9.26 1,086,084
06/19/2014 9.43 9.73 9.37 9.54 948,654
06/18/2014 9 9.28 8.95 9.27 512,275
06/17/2014 8.52 9.09 8.43 8.94 610,519
06/16/2014 8.89 8.97 8.5 8.53 648,418
06/13/2014 8.69 8.785 8.32 8.64 457,143
06/12/2014 8.29 8.75 8.29 8.69 770,380
06/11/2014 7.84 8.34 7.8 8.23 1,083,612
06/10/2014 7.26 7.8 7.18 7.79 581,886
06/09/2014 7.25 7.29 7.09 7.15 165,030
06/06/2014 7.21 7.26 7.11 7.23 242,314
06/05/2014 7.01 7.23 6.87 7.22 274,156
06/04/2014 6.84 6.9173 6.78 6.87 188,936
06/03/2014 6.91 6.95 6.755 6.86 261,363
06/02/2014 7.05 7.1 6.89 6.97 214,991
05/30/2014 7.09 7.09 6.79 7 363,258
05/29/2014 6.86 7.17 6.82 7.07 417,769
05/28/2014 7.1 7.188 6.81 6.86 539,312
05/27/2014 7.28 7.37 7.05 7.16 401,310
05/23/2014 7.69 7.72 7.35 7.36 242,198
05/22/2014 7.57 7.8 7.57 7.71 252,082
05/21/2014 7.33 7.5 7.2201 7.43 265,903
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?