Seabridge Gold, Inc. Historical Stock Prices

SA 
$6.29
*  
0.51
8.82%
Get SA Alerts
*Delayed - data as of Aug. 28, 2015 12:58 ET  -  Find a broker to begin trading SA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SA Real Time
 
 
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-MAY-2015 TO 27-AUG-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.
12:58  5.96  6.59  5.80  6.29 486,205
08/27/2015 5.52 5.89 5.36 5.78 488,621
08/26/2015 5.75 5.88 5.38 5.52 968,579
08/25/2015 6.26 6.4 5.75 6.2 1,121,491
08/24/2015 6.3 6.99 6.15 6.27 1,191,445
08/21/2015 7 7.12 6.32 6.62 1,544,977
08/20/2015 6.5 7.07 6.39 6.82 2,116,654
08/19/2015 5.8 6.37 5.73 6.23 1,031,783
08/18/2015 5.73 5.77 5.47 5.72 490,990
08/17/2015 5.8 5.85 5.59 5.74 561,021
08/14/2015 5.94 6.03 5.52 5.62 481,559
08/13/2015 6 6.16 5.62 5.71 878,609
08/12/2015 6.17 6.5 5.91 6.17 1,990,393
08/11/2015 5.09 5.86 5 5.76 1,302,766
08/10/2015 4.63 5.116 4.55 5.02 1,217,025
08/07/2015 4.07 4.8434 4.03 4.51 1,451,243
08/06/2015 3.71 3.96 3.62 3.88 338,844
08/05/2015 3.81 3.9 3.7 3.7 273,606
08/04/2015 4 4.06 3.71 3.75 411,509
08/03/2015 3.98 4.11 3.91 3.93 283,844
07/31/2015 3.96 4.12 3.88 4.04 280,434
07/30/2015 4.18 4.23 3.87 3.88 506,350
07/29/2015 4.1 4.31 4.03 4.26 439,316
07/28/2015 3.97 4.1514 3.85 4.08 576,094
07/27/2015 3.52 4.12 3.52 3.92 1,158,082
07/24/2015 3.48 3.67 3.31 3.55 1,552,881
07/23/2015 3.76 3.77 3.45 3.49 877,922
07/22/2015 3.97 3.99 3.7 3.72 1,032,599
07/21/2015 4.18 4.39 4.05 4.06 974,129
07/20/2015 4.79 4.98 4.21 4.23 1,080,738
07/17/2015 5.31 5.36 5 5.02 660,071
07/16/2015 5.37 5.41 5.25 5.37 394,182
07/15/2015 5.54 5.56 5.3699 5.38 306,352
07/14/2015 5.73 5.8 5.57 5.57 254,766
07/13/2015 5.46 5.78 5.33 5.72 554,574
07/10/2015 5.55 5.64 5.45 5.48 295,268
07/09/2015 5.71 5.71 5.51 5.55 314,607
07/08/2015 5.84 5.89 5.61 5.63 579,598
07/07/2015 6.04 6.1 5.69 5.85 602,910
07/06/2015 5.9 6.23 5.89 6.14 355,112
07/02/2015 6.03 6.03 5.8 5.97 396,153
07/01/2015 6.14 6.17 5.87 5.91 310,848
06/30/2015 6.03 6.39 5.98 6.11 519,800
06/29/2015 6.12 6.25 6.06 6.1 233,751
06/26/2015 6.18 6.24 6.08 6.1 238,064
06/25/2015 6.17 6.24 6.13 6.19 206,806
06/24/2015 6.11 6.24 6.11 6.18 223,810
06/23/2015 6.14 6.21 6.0899 6.1 222,789
06/22/2015 6.28 6.36 6.15 6.16 363,101
06/19/2015 6.55 6.6 6.28 6.3 685,997
06/18/2015 6.59 6.7 6.55 6.57 278,026
06/17/2015 6.22 6.47 6.2 6.46 296,899
06/16/2015 6.35 6.36 6.18 6.26 407,925
06/15/2015 6.48 6.53 6.345 6.41 272,850
06/12/2015 6.54 6.68 6.38 6.48 305,406
06/11/2015 6.65 6.69 6.46 6.54 210,692
06/10/2015 6.72 6.73 6.57 6.68 214,160
06/09/2015 6.64 6.74 6.575 6.59 294,999
06/08/2015 6.55 6.59 6.395 6.59 371,302
06/05/2015 6.65 6.65 6.36 6.53 428,751
06/04/2015 6.47 6.765 6.47 6.69 437,377
06/03/2015 6.58 6.7 6.46 6.52 290,678
06/02/2015 6.28 6.6301 6.225 6.61 906,874
06/01/2015 6.22 6.2801 6.1 6.18 561,322
05/29/2015 6 6.2 5.847 6.14 416,705
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
*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?