Seabridge Gold, Inc. Historical Stock Prices

SA 
$9.01
*  
0.12
1.35%
Get SA Alerts
*Delayed - data as of Jul. 11, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.94  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
05/20/2014 7.21 7.35 7.21 7.35 174,446
05/19/2014 7.34 7.45 7.25 7.25 372,298
05/16/2014 7.32 7.32 7.25 7.29 156,477
05/15/2014 7.5 7.511 7.25 7.36 533,171
05/14/2014 7.73 7.81 7.47 7.56 223,487
05/13/2014 7.68 7.82 7.6 7.61 143,768
05/12/2014 7.71 7.81 7.66 7.7 134,771
05/09/2014 7.75 7.75 7.46 7.6 249,536
05/08/2014 7.75 7.84 7.64 7.71 208,013
05/07/2014 7.95 7.97 7.661 7.78 288,193
05/06/2014 8.17 8.17 7.95 7.97 161,560
05/05/2014 8.47 8.49 8.06 8.11 237,855
05/02/2014 7.88 8.28 7.88 8.26 244,212
05/01/2014 7.95 7.95 7.78 7.84 145,837
04/30/2014 8.03 8.22 7.95 7.99 172,468
04/29/2014 7.83 8.13 7.82 8.1 168,662
04/28/2014 8.17 8.18 7.84 7.86 194,079
04/25/2014 8.19 8.34 7.96 8.17 260,148
04/24/2014 8.41 8.59 8.08 8.1 425,993
04/23/2014 7.97 8.57 7.91 8.47 506,821
04/22/2014 7.53 7.93 7.42 7.92 374,827
04/21/2014 7.34 7.56 7.3 7.53 278,795
04/17/2014 7.4 7.49 7.31 7.35 225,932
04/16/2014 7.52 7.56 7.32 7.41 292,711
04/15/2014 7.35 7.59 7.31 7.53 406,659
04/14/2014 7.65 7.859 7.53 7.56 288,564
04/11/2014 7.9 7.9 7.57 7.58 318,378
04/10/2014 8.02 8.09 7.69 7.82 457,584
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?