Seabridge Gold, Inc. Historical Stock Prices

SA 
$8.04
*  
0.36
4.29%
Get SA Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading SA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SA Pre-Market
 
 
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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  8.34  8.44  8.03  8.04 511,698
11/26/2014 8.3 8.44 8.03 8.04 511,298
11/25/2014 7.9 8.41 7.81 8.4 623,577
11/24/2014 7.6 8.05 7.5 7.93 599,661
11/21/2014 7.85 7.935 7.51 7.64 944,007
11/20/2014 7.62 7.9699 7.6 7.68 512,767
11/19/2014 7.9 8.08 7.47 7.5 693,559
11/18/2014 7.51 8.07 7.5 7.96 865,147
11/17/2014 7.06 7.43 6.87 7.31 496,846
11/14/2014 6.36 7.2 6.25 7.17 761,330
11/13/2014 6.56 6.72 6.36 6.45 374,537
11/12/2014 6.58 6.79 6.33 6.56 414,726
11/11/2014 6.32 6.73 6.32 6.52 713,312
11/10/2014 6.71 6.73 6.17 6.26 694,486
11/07/2014 6.48 6.76 6.35 6.72 726,305
11/06/2014 5.99 6.48 5.99 6.29 658,182
11/05/2014 6.14 6.4599 5.92 5.97 759,230
11/04/2014 6.65 6.7 6.28 6.31 506,603
11/03/2014 6.37 6.76 6.35 6.66 518,493
10/31/2014 6.5 6.58 6.21 6.4 988,569
10/30/2014 7.1 7.16 6.69 6.73 1,039,569
10/29/2014 7.57 7.7099 7.06 7.11 825,861
10/28/2014 7.59 7.73 7.41 7.71 428,833
10/27/2014 7.65 7.68 7.48 7.5 378,682
10/24/2014 7.77 8.0451 7.65 7.69 460,918
10/23/2014 7.65 7.88 7.53 7.82 564,935
10/22/2014 8.07 8.11 7.73 7.73 702,936
10/21/2014 8.73 8.78 8.1 8.12 558,509
10/20/2014 8.37 8.61 8.27 8.56 377,632
10/17/2014 8.85 8.87 8.19 8.22 547,133
10/16/2014 8.9 9.61 8.69 8.84 828,325
10/15/2014 8.54 9.35 8.54 8.93 935,485
10/14/2014 8.32 8.8458 8.311 8.57 604,959
10/13/2014 8 8.54 7.9 8.3 495,569
10/10/2014 7.8 8.22 7.65 7.86 453,202
10/09/2014 8.25 8.27 7.75 7.91 618,184
10/08/2014 7.59 8.24 7.25 8.21 1,221,751
10/07/2014 8.05 8.12 7.47 7.5 733,401
10/06/2014 7.82 8.1 7.71 8.05 587,161
10/03/2014 7.99 8.04 7.705 7.75 802,670
10/02/2014 8.09 8.24 7.93 8.22 534,906
10/01/2014 8.1 8.21 8 8.1 414,259
09/30/2014 7.97 8.105 7.92 8.04 493,844
09/29/2014 8.14 8.32 8 8.04 264,031
09/26/2014 8.05 8.11 7.96 8.05 412,153
09/25/2014 7.96 8.21 7.92 8.11 691,736
09/24/2014 8.23 8.31 8.01 8.03 372,295
09/23/2014 8.08 8.43 7.92 8.34 1,028,265
09/22/2014 8.26 8.28 7.82 7.97 846,905
09/19/2014 8.71 8.79 8.33 8.36 1,611,471
09/18/2014 8.86 8.92 8.63 8.76 555,206
09/17/2014 9.07 9.3 8.875 8.91 657,305
09/16/2014 8.9 9.14 8.81 9.09 612,234
09/15/2014 9.01 9.09 8.8032 8.88 388,161
09/12/2014 9.19 9.277 8.94 8.97 474,584
09/11/2014 9.05 9.38 8.88 9.33 516,369
09/10/2014 9.2 9.387 8.97 9.15 871,498
09/09/2014 9.27 9.56 8.94 9.34 850,232
09/08/2014 9.87 9.9155 9.27 9.39 853,513
09/05/2014 10 10.03 9.65 10.01 756,571
09/04/2014 10.5 10.79 9.84 10 1,009,841
09/03/2014 11.03 11.13 10.52 10.53 815,567
09/02/2014 11.3 11.34 10.85 10.92 896,610
08/29/2014 11 11.61 11 11.59 577,615
08/28/2014 11.01 11.14 10.82 11.14 381,718
08/27/2014 10.98 11.03 10.58 10.9 613,952
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?