Seabridge Gold, Inc. Historical Stock Prices

SA 
$5.96
*  
0.11
1.88%
Get SA Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading SA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.85  6.005  5.81  5.96 457,603
05/28/2015 5.81 6.005 5.81 5.96 459,403
05/27/2015 5.92 5.96 5.7838 5.85 227,460
05/26/2015 5.96 6.01 5.86 5.89 562,553
05/22/2015 6.08 6.15 6.01 6.07 182,554
05/21/2015 6.06 6.15 6.02 6.09 194,489
05/20/2015 6.1 6.18 6.0401 6.1 236,004
05/19/2015 6.16 6.182 6 6.02 476,011
05/18/2015 6.25 6.35 6.21 6.27 304,540
05/15/2015 6.09 6.31 6.09 6.22 324,589
05/14/2015 6.25 6.325 6.15 6.18 443,477
05/13/2015 6.2 6.34 6.17 6.2 446,870
05/12/2015 6.19 6.32 6.17 6.21 389,557
05/11/2015 6.03 6.2499 6.03 6.18 250,533
05/08/2015 6.13 6.2099 6 6.05 617,998
05/07/2015 6.14 6.2499 5.969 6.15 368,013
05/06/2015 6.31 6.33 6.06 6.21 445,400
05/05/2015 6.44 6.47 6.2 6.28 219,956
05/04/2015 6.42 6.49 6.23 6.34 290,520
05/01/2015 6.24 6.35 6.2104 6.31 198,446
04/30/2015 6.44 6.45 6.21 6.34 482,541
04/29/2015 6.57 6.77 6.5 6.54 330,245
04/28/2015 6.31 6.58 6.31 6.55 507,346
04/27/2015 6.27 6.45 6.25 6.28 538,046
04/24/2015 6.25 6.42 6.15 6.2 319,070
04/23/2015 6.31 6.4 6.21 6.33 333,193
04/22/2015 6.5 6.52 6.18 6.21 534,157
04/21/2015 6.34 6.57 6.26 6.5 310,945
04/20/2015 6.23 6.34 6.13 6.34 393,370
04/17/2015 6.35 6.41 6.25 6.3 336,611
04/16/2015 6.5 6.55 6.28 6.31 426,481
04/15/2015 6.37 6.42 6.21 6.41 553,437
04/14/2015 6.37 6.48 6.24 6.3 376,819
04/13/2015 6.58 6.64 6.33 6.33 320,460
04/10/2015 6.45 6.689 6.45 6.6 460,184
04/09/2015 6.56 6.56 6.25 6.3 418,830
04/08/2015 6.67 6.82 6.355 6.38 557,344
04/07/2015 6.56 6.79 6.25 6.67 911,023
04/06/2015 6.25 6.6899 6.17 6.6 1,728,294
04/02/2015 5.75 5.85 5.66 5.74 573,954
04/01/2015 5.56 5.89 5.53 5.78 1,087,852
03/31/2015 5.83 5.83 5.42 5.49 1,152,402
03/30/2015 5.9 5.95 5.75 5.8 672,695
03/27/2015 6.11 6.195 5.88 6.09 432,109
03/26/2015 6.36 6.43 6.01 6.06 532,965
03/25/2015 6.46 6.5 6.205 6.22 447,933
03/24/2015 6.54 6.57 6.22 6.34 477,961
03/23/2015 6.37 6.62 6.37 6.5 554,037
03/20/2015 6.43 6.54 6.27 6.29 1,907,271
03/19/2015 6.21 6.5 6.05 6.36 607,982
03/18/2015 5.93 6.37 5.87 6.25 617,399
03/17/2015 6 6.26 5.9 5.94 835,833
03/16/2015 6.33 6.5 6.03 6.05 1,013,370
03/13/2015 6.44 6.53 6.21 6.51 427,029
03/12/2015 6.71 6.79 6.39 6.44 511,743
03/11/2015 6.29 6.74 6.1 6.68 548,713
03/10/2015 6.53 6.63 6.17 6.32 724,760
03/09/2015 6.91 6.99 6.58 6.58 463,301
03/06/2015 7 7.05 6.66 6.93 536,345
03/05/2015 7.14 7.32 7.05 7.14 251,220
03/04/2015 7.16 7.28 7.0301 7.12 345,209
03/03/2015 7.45 7.51 7.05 7.18 685,462
03/02/2015 7.8 7.8499 7.33 7.46 534,374
02/27/2015 7.92 7.97 7.75 7.77 270,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?