Quantcast

Seabridge Gold, Inc. Ordinary Shares (Canada) Historical Stock Prices

SA 
$11.48
*  
0.05
0.43%
Get SA Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 11.60 11.81 11.45 11.48 319,052
04/25/2019 11.6 11.81 11.45 11.48 319,052
04/24/2019 11.12 11.72 11.11 11.53 523,003
04/23/2019 11.06 11.15 11.01 11.11 408,529
04/22/2019 11.15 11.27 11.08 11.13 295,854
04/18/2019 11.14 11.27 11.07 11.15 262,565
04/17/2019 11.15 11.25 11.04 11.14 254,873
04/16/2019 11.28 11.3163 11.07 11.15 323,074
04/15/2019 11.4 11.515 11.33 11.42 229,899
04/12/2019 11.57 11.57 11.436 11.48 232,741
04/11/2019 11.39 11.611 11.37 11.47 295,532
04/10/2019 11.41 11.7 11.41 11.56 218,902
04/09/2019 11.49 11.65 11.4 11.53 242,695
04/08/2019 11.63 11.69 11.45 11.49 271,763
04/05/2019 11.75 11.9 11.42 11.53 377,438
04/04/2019 11.27 11.89 11.14 11.81 533,963
04/03/2019 11.38 11.57 11.215 11.38 527,815
04/02/2019 11.45 11.6 11.1 11.24 847,879
04/01/2019 12.41 12.47 11.2548 11.41 1,395,803
03/29/2019 13.3 13.38 12.35 12.39 1,359,073
03/28/2019 14.01 14.01 13.21 13.24 451,216
03/27/2019 14.24 14.42 14.15 14.25 262,821
03/26/2019 13.92 14.28 13.89 14.24 209,426
03/25/2019 14.01 14.23 13.89 14.16 265,800
03/22/2019 13.64 14.1399 13.6132 13.86 331,345
03/21/2019 13.72 13.77 13.34 13.64 357,113
03/20/2019 13.35 13.72 13.1547 13.6 229,176
03/19/2019 13.39 13.4801 13.22 13.35 270,293
03/18/2019 13.68 13.75 13.18 13.25 379,884
03/15/2019 13.92 14.08 13.4 13.49 843,928
03/14/2019 14 14.09 13.84 13.88 222,090
03/13/2019 14.1 14.4 14.05 14.34 270,836
03/12/2019 13.92 14.26 13.82 13.99 295,356
03/11/2019 14.2 14.38 13.74 13.86 384,978
03/08/2019 13.8 14.54 13.67 14.5 417,157
03/07/2019 13.3 13.67 13.23 13.52 206,794
03/06/2019 13.97 13.97 13.31 13.32 228,470
03/05/2019 13.89 14 13.8 13.94 221,479
03/04/2019 13.8 14.0464 13.52 13.94 428,837
03/01/2019 14.21 14.47 13.97 13.99 374,045
02/28/2019 14.37 14.5 14.19 14.33 218,898
02/27/2019 14.98 15.1 14.36 14.46 317,435
02/26/2019 14.73 15 14.35 14.97 384,946
02/25/2019 14.85 15.15 14.75 14.8 251,330
02/22/2019 14.58 15.24 14.58 14.88 401,139
02/21/2019 14.47 14.61 14.13 14.57 332,795
02/20/2019 14.38 14.8 14.31 14.47 386,243
02/19/2019 13.76 14.4 13.75 14.28 384,732
02/15/2019 13.47 13.7 13.35 13.69 312,752
02/14/2019 13.07 13.37 13.05 13.35 203,875
02/13/2019 13.17 13.25 13.05 13.06 192,102
02/12/2019 13.41 13.41 13.01 13.17 201,513
02/11/2019 13.52 13.61 13.32 13.34 137,313
02/08/2019 13.38 13.76 13.28 13.66 187,171
02/07/2019 13.62 13.64 13.29 13.32 163,159
02/06/2019 13.63 13.7792 13.5 13.57 250,023
02/05/2019 13.85 13.8524 13.5 13.75 248,365
02/04/2019 13.8 13.9 13.61 13.85 296,764
02/01/2019 13.9 13.94 13.76 13.93 273,478
01/31/2019 13.96 14.03 13.76 13.91 298,688
01/30/2019 13.72 14.097 13.55 13.87 363,904
01/29/2019 13.86 14.0788 13.6301 13.71 317,531
01/28/2019 13.38 13.84 13.35 13.77 344,641
01/25/2019 13.23 13.5397 13.17 13.42 429,536
*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?



Smart Portfolio