Seabridge Gold (TSX: SEA )

21.07 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 21.19 21.50 21.06 21.07 89,455 +0.03(+0.14%)
Nov 21, 2024 20.79 21.08 20.50 21.04 73,938 +0.39(+1.89%)
Nov 20, 2024 20.84 20.97 20.56 20.65 88,543 -0.17(-0.82%)
Nov 19, 2024 20.86 20.98 20.43 20.82 61,394 +0.21(+1.02%)
Nov 18, 2024 20.63 21.01 20.50 20.61 89,561 +0.58(+2.90%)
Nov 15, 2024 20.61 20.81 19.90 20.03 77,701 -0.51(-2.48%)
Nov 14, 2024 19.47 20.71 19.47 20.54 106,386 +0.63(+3.16%)
Nov 13, 2024 20.42 20.44 19.63 19.91 93,069 -0.60(-2.93%)
Nov 12, 2024 20.94 21.37 20.20 20.51 122,117 -0.69(-3.25%)
Nov 11, 2024 22.38 22.38 20.83 21.20 153,091 -2.15(-9.21%)
Nov 08, 2024 23.87 23.89 23.13 23.35 47,150 -0.71(-2.95%)
Nov 07, 2024 24.01 24.15 23.63 24.06 49,788 +0.33(+1.39%)
Nov 06, 2024 22.78 23.97 22.65 23.73 247,814 +0.16(+0.68%)
Nov 05, 2024 23.93 24.04 23.49 23.57 53,335 -0.18(-0.76%)
Nov 04, 2024 23.91 23.98 23.60 23.75 53,896 -0.14(-0.59%)
Nov 01, 2024 24.48 24.55 23.89 23.89 66,030 -0.37(-1.53%)
Oct 31, 2024 25.04 25.29 23.99 24.26 118,239 -1.29(-5.05%)
Oct 30, 2024 26.45 26.45 25.27 25.55 71,050 -0.95(-3.58%)
Oct 29, 2024 26.02 26.56 25.91 26.50 83,409 +0.72(+2.79%)
Oct 28, 2024 25.94 26.05 25.58 25.78 48,244 -0.21(-0.81%)
Oct 25, 2024 26.23 26.44 25.66 25.99 116,733 -0.54(-2.04%)
Oct 24, 2024 26.85 26.87 25.92 26.53 146,261 -0.04(-0.15%)
Oct 23, 2024 27.91 27.91 26.35 26.57 182,253 -1.82(-6.41%)
Oct 22, 2024 27.09 28.39 27.07 28.39 149,802 +1.60(+5.97%)
Oct 21, 2024 26.49 27.08 26.49 26.79 134,795 +0.84(+3.24%)
Oct 18, 2024 24.27 26.11 24.26 25.95 136,549 +2.00(+8.35%)
Oct 17, 2024 23.88 24.22 23.72 23.95 65,482 +0.24(+1.01%)
Oct 16, 2024 24.24 24.45 23.70 23.71 60,325 -0.32(-1.33%)
Oct 15, 2024 23.51 24.03 23.34 24.03 76,659 +0.50(+2.12%)
Oct 11, 2024 23.53 0 -0.19(-0.80%)
Oct 10, 2024 23.30 23.76 23.21 23.72 67,063 +0.64(+2.77%)
Oct 09, 2024 22.75 23.10 22.35 23.08 102,512 +0.29(+1.27%)
Oct 08, 2024 22.54 22.83 22.31 22.79 103,058 +0.09(+0.40%)
Oct 07, 2024 22.60 22.96 22.40 22.70 64,077 -0.03(-0.13%)
Oct 04, 2024 22.64 23.28 22.56 22.73 56,406 +0.06(+0.26%)
Oct 03, 2024 22.58 22.83 22.35 22.67 32,655 -0.17(-0.74%)
Oct 02, 2024 22.92 23.04 22.62 22.84 31,926 -0.16(-0.70%)
Oct 01, 2024 22.88 23.28 22.66 23.00 52,799 +0.26(+1.14%)
Sep 30, 2024 22.98 22.99 22.52 22.74 57,861 -0.54(-2.32%)
Sep 27, 2024 23.90 23.99 23.17 23.28 63,078 -0.63(-2.63%)
Sep 26, 2024 23.75 24.05 23.63 23.91 367,990 +0.25(+1.06%)
Sep 25, 2024 23.60 23.96 23.37 23.66 108,252 +0.06(+0.25%)
Sep 24, 2024 23.22 23.78 23.19 23.60 57,431 +0.48(+2.08%)
Sep 23, 2024 23.73 24.00 23.09 23.12 60,389 -0.62(-2.61%)
Sep 20, 2024 23.70 23.82 23.42 23.74 155,849 +0.38(+1.63%)
Sep 19, 2024 23.92 23.92 23.15 23.36 44,966 +0.03(+0.13%)
Sep 18, 2024 23.77 24.42 23.32 23.33 63,087 -0.39(-1.64%)
Sep 17, 2024 23.95 24.09 23.67 23.72 49,597 -0.22(-0.92%)
Sep 16, 2024 24.16 24.24 23.71 23.94 56,804 -0.29(-1.20%)
Sep 13, 2024 24.25 24.36 24.03 24.23 40,365 +0.45(+1.89%)
Sep 12, 2024 22.96 23.84 22.85 23.78 56,030 +1.25(+5.55%)
Sep 11, 2024 22.31 22.53 21.90 22.53 25,134 +0.05(+0.22%)
Sep 10, 2024 21.75 22.52 21.70 22.48 47,739 +0.72(+3.31%)
Sep 09, 2024 21.70 21.97 21.62 21.76 38,489 +0.12(+0.55%)
Sep 06, 2024 22.28 22.34 21.64 21.64 29,437 -0.59(-2.65%)
Sep 05, 2024 22.43 22.65 22.14 22.23 23,217 +0.23(+1.05%)
Sep 04, 2024 22.08 22.46 22.00 22.00 26,789 -0.29(-1.30%)
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.