Skip to main content

Seabridge Gold (TSX: SEA )

19.88 +0.15 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 17.60 17.68 17.31 17.50 52,994 -0.14(-0.79%)
Jan 30, 2023 18.00 18.01 17.60 17.64 34,596 -0.37(-2.05%)
Jan 27, 2023 18.28 18.38 17.96 18.01 39,866 -0.34(-1.85%)
Jan 26, 2023 18.78 18.78 18.11 18.35 34,642 -0.46(-2.45%)
Jan 25, 2023 18.25 18.94 18.12 18.81 31,438 +0.29(+1.57%)
Jan 24, 2023 18.31 18.63 18.07 18.52 29,939 +0.21(+1.15%)
Jan 23, 2023 18.07 18.31 17.98 18.31 25,025 -0.08(-0.44%)
Jan 20, 2023 18.27 18.46 18.07 18.39 30,792 -0.02(-0.11%)
Jan 19, 2023 18.13 18.51 17.95 18.41 43,752 +0.38(+2.11%)
Jan 18, 2023 18.29 18.48 17.92 18.03 57,536 -0.06(-0.33%)
Jan 17, 2023 18.70 18.71 17.82 18.09 40,408 -0.57(-3.05%)
Jan 16, 2023 19.00 19.00 18.62 18.66 14,761 -0.17(-0.90%)
Jan 13, 2023 18.59 18.96 18.51 18.83 54,869 +0.26(+1.40%)
Jan 12, 2023 18.77 18.77 18.32 18.57 33,036 +0.08(+0.43%)
Jan 11, 2023 18.60 18.60 18.23 18.49 41,808 -0.02(-0.11%)
Jan 10, 2023 18.45 18.55 18.13 18.51 60,709 +0.12(+0.65%)
Jan 09, 2023 18.76 18.88 18.32 18.39 53,202 -0.25(-1.34%)
Jan 06, 2023 18.71 18.89 18.37 18.64 87,931 +0.15(+0.81%)
Jan 05, 2023 18.41 18.60 18.12 18.49 54,506 -0.15(-0.80%)
Jan 04, 2023 17.56 18.65 17.56 18.64 90,993 +1.27(+7.31%)
Jan 03, 2023 17.48 17.89 17.19 17.37 146,723 +0.37(+2.18%)
Dec 30, 2022 17.00 0 +0.43(+2.60%)
Dec 29, 2022 16.73 16.80 16.50 16.57 35,337 +0.05(+0.30%)
Dec 28, 2022 16.93 17.30 16.40 16.52 59,928 -0.15(-0.90%)
Dec 23, 2022 16.67 0 +0.22(+1.34%)
Dec 22, 2022 16.35 16.53 16.05 16.45 61,277 -0.08(-0.48%)
Dec 21, 2022 16.19 16.62 16.13 16.53 64,741 +0.48(+2.99%)
Dec 20, 2022 15.46 16.24 15.30 16.05 103,851 +0.91(+6.01%)
Dec 19, 2022 15.31 15.52 14.99 15.14 91,132 -0.12(-0.79%)
Dec 16, 2022 15.31 15.59 15.17 15.26 316,476 -0.10(-0.65%)
Dec 15, 2022 15.82 15.84 15.36 15.36 79,726 -0.83(-5.13%)
Dec 14, 2022 16.33 16.37 15.94 16.19 80,766 -0.20(-1.22%)
Dec 13, 2022 16.50 16.91 16.19 16.39 77,029 +0.29(+1.80%)
Dec 12, 2022 16.21 16.23 15.87 16.10 65,411 -0.25(-1.53%)
Dec 09, 2022 16.74 16.83 16.32 16.35 92,912 -0.23(-1.39%)
Dec 08, 2022 16.90 16.97 16.57 16.58 72,780 -0.13(-0.78%)
Dec 07, 2022 16.76 17.04 16.61 16.71 55,704 +0.08(+0.48%)
Dec 06, 2022 16.93 17.06 16.61 16.63 61,831 -0.10(-0.60%)
Dec 05, 2022 17.17 17.17 16.66 16.73 41,924 -0.53(-3.07%)
Dec 02, 2022 17.09 17.55 16.89 17.26 60,239 -0.17(-0.98%)
Dec 01, 2022 17.15 17.59 17.03 17.43 67,468 +0.65(+3.87%)
Nov 30, 2022 16.47 16.90 16.23 16.78 85,233 +0.55(+3.39%)
Nov 29, 2022 16.02 16.38 15.91 16.23 61,604 +0.47(+2.98%)
Nov 28, 2022 16.51 16.59 15.67 15.76 98,952 -0.94(-5.63%)
Nov 25, 2022 16.90 16.91 16.59 16.70 19,031 -0.50(-2.91%)
Nov 24, 2022 17.13 17.27 16.96 17.20 24,363 +0.21(+1.24%)
Nov 23, 2022 16.83 17.06 16.58 16.99 55,626 +0.25(+1.49%)
Nov 22, 2022 16.13 16.80 16.13 16.74 97,205 +0.65(+4.04%)
Nov 21, 2022 16.62 16.65 15.79 16.09 62,115 -0.05(-0.31%)
Nov 18, 2022 16.22 16.30 15.90 16.14 45,024 -0.15(-0.92%)
Nov 17, 2022 15.89 16.35 15.80 16.29 50,946 +0.07(+0.43%)
Nov 16, 2022 16.25 16.38 16.14 16.22 34,277 -0.18(-1.10%)
Nov 15, 2022 16.81 16.95 16.14 16.40 77,357 -0.25(-1.50%)
Nov 14, 2022 16.44 16.75 16.32 16.65 66,211 +0.09(+0.54%)
Nov 11, 2022 16.67 16.67 16.40 16.56 64,814 -0.03(-0.18%)
Nov 10, 2022 16.47 16.82 16.30 16.59 70,881 +0.87(+5.53%)
Nov 09, 2022 16.15 16.16 15.64 15.72 56,385 -0.31(-1.93%)
Nov 08, 2022 15.05 16.14 15.04 16.03 75,906 +0.98(+6.51%)
Nov 07, 2022 15.14 15.30 14.92 15.05 39,923 +0.03(+0.20%)
Nov 04, 2022 14.47 15.04 14.39 15.02 71,461 +1.07(+7.67%)
Nov 03, 2022 13.94 14.19 13.83 13.95 55,066 -0.07(-0.50%)
Nov 02, 2022 15.03 14.02 14.02 131,525 -0.99(-6.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.