Skip to main content

Seabridge Gold (NY: SA )

17.11 -0.32 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 17.62 17.63 17.11 17.11 396,604 -0.32(-1.84%)
Oct 31, 2024 18.00 18.16 17.21 17.43 625,689 -0.96(-5.22%)
Oct 30, 2024 19.03 19.03 18.13 18.39 450,327 -0.64(-3.36%)
Oct 29, 2024 18.72 19.09 18.61 19.03 351,710 +0.44(+2.37%)
Oct 28, 2024 18.69 18.82 18.41 18.59 462,247 -0.10(-0.54%)
Oct 25, 2024 18.96 19.10 18.54 18.69 497,575 -0.47(-2.45%)
Oct 24, 2024 19.45 19.50 18.68 19.16 652,356 -0.05(-0.26%)
Oct 23, 2024 20.16 20.16 19.02 19.21 790,339 -1.32(-6.43%)
Oct 22, 2024 19.72 20.55 19.59 20.53 1,056,246 +1.17(+6.04%)
Oct 21, 2024 19.20 19.62 19.16 19.36 909,060 +0.59(+3.14%)
Oct 18, 2024 17.59 18.92 17.58 18.77 1,088,029 +1.41(+8.12%)
Oct 17, 2024 17.50 17.57 17.20 17.36 394,480 +0.11(+0.64%)
Oct 16, 2024 17.60 17.77 17.23 17.25 299,600 -0.17(-0.98%)
Oct 15, 2024 17.05 17.43 16.89 17.42 327,416 +0.32(+1.87%)
Oct 14, 2024 16.97 17.12 16.77 17.10 278,821 +0.02(+0.12%)
Oct 11, 2024 17.34 17.49 17.02 17.08 271,261 -0.15(-0.87%)
Oct 10, 2024 16.85 17.29 16.85 17.23 318,760 +0.39(+2.32%)
Oct 09, 2024 16.60 16.85 16.32 16.84 464,727 +0.15(+0.90%)
Oct 08, 2024 16.52 16.73 16.36 16.69 376,931 +0.03(+0.18%)
Oct 07, 2024 16.80 16.82 16.43 16.66 417,799 -0.09(-0.54%)
Oct 04, 2024 16.74 17.16 16.59 16.75 220,725 +0.05(+0.30%)
Oct 03, 2024 16.74 16.89 16.50 16.70 208,052 -0.24(-1.42%)
Oct 02, 2024 17.00 17.12 16.76 16.94 241,393 -0.10(-0.59%)
Oct 01, 2024 17.01 17.24 16.76 17.04 301,976 +0.25(+1.49%)
Sep 30, 2024 17.06 17.07 16.62 16.79 405,315 -0.43(-2.50%)
Sep 27, 2024 17.83 17.87 17.14 17.22 457,999 -0.54(-3.04%)
Sep 26, 2024 17.62 17.86 17.50 17.76 672,593 +0.21(+1.20%)
Sep 25, 2024 17.57 17.82 17.36 17.55 332,918 -0.02(-0.11%)
Sep 24, 2024 17.30 17.69 17.16 17.57 410,206 +0.48(+2.81%)
Sep 23, 2024 17.55 17.75 17.09 17.09 346,900 -0.35(-2.01%)
Sep 20, 2024 17.50 17.58 17.25 17.44 653,591 +0.24(+1.40%)
Sep 19, 2024 17.61 17.61 17.06 17.20 289,056 +0.07(+0.41%)
Sep 18, 2024 17.62 18.03 17.12 17.13 446,226 -0.32(-1.83%)
Sep 17, 2024 17.62 17.74 17.37 17.45 255,010 -0.18(-1.02%)
Sep 16, 2024 17.75 17.86 17.43 17.63 293,939 -0.18(-1.01%)
Sep 13, 2024 17.90 17.96 17.68 17.81 348,549 +0.32(+1.83%)
Sep 12, 2024 16.82 17.58 16.82 17.49 563,664 +0.92(+5.55%)
Sep 11, 2024 16.35 16.62 16.09 16.57 299,980 +0.02(+0.12%)
Sep 10, 2024 16.02 16.56 15.96 16.55 342,482 +0.53(+3.31%)
Sep 09, 2024 16.00 16.21 15.91 16.02 203,055 +0.05(+0.31%)
Sep 06, 2024 16.47 16.50 15.94 15.97 282,244 -0.46(-2.80%)
Sep 05, 2024 16.73 16.77 16.36 16.43 268,564 +0.13(+0.80%)
Sep 04, 2024 16.36 16.67 16.29 16.30 237,487 -0.17(-1.03%)
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.