NYSE:SA
Seabridge Gold Inc Stock Price (Quote)
$15.25
-0.0800 (-0.522%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.10 | $16.71 | Friday, 10th May 2024 SA stock ended at $15.25. This is 0.522% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.91% from a day low at $15.21 to a day high of $15.50. |
| 90 days | $9.31 | $16.71 | |
| 52 weeks | $9.31 | $16.71 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2016 | $10.73 | $11.04 | $10.55 | $10.83 | 883 700 |
| Mar 17, 2016 | $11.61 | $11.70 | $10.70 | $10.73 | 1 251 700 |
| Mar 16, 2016 | $10.30 | $11.18 | $10.00 | $11.12 | 1 377 300 |
| Mar 15, 2016 | $10.40 | $10.47 | $9.64 | $10.38 | 1 628 400 |
| Mar 14, 2016 | $11.87 | $11.92 | $10.50 | $10.53 | 2 266 500 |
| Mar 11, 2016 | $11.77 | $12.03 | $11.31 | $11.76 | 884 700 |
| Mar 10, 2016 | $11.80 | $12.34 | $11.59 | $11.80 | 1 286 400 |
| Mar 09, 2016 | $10.84 | $11.88 | $10.50 | $11.66 | 1 460 800 |
| Mar 08, 2016 | $12.02 | $12.03 | $10.53 | $11.05 | 1 832 100 |
| Mar 07, 2016 | $11.70 | $12.37 | $11.31 | $11.44 | 2 255 800 |
| Mar 04, 2016 | $11.49 | $12.77 | $11.05 | $11.26 | 4 172 600 |
| Mar 03, 2016 | $10.02 | $11.32 | $9.94 | $11.05 | 1 946 700 |
| Mar 02, 2016 | $9.10 | $10.09 | $9.02 | $10.01 | 1 703 800 |
| Mar 01, 2016 | $9.32 | $9.41 | $8.82 | $9.06 | 1 065 400 |
| Feb 29, 2016 | $8.85 | $9.24 | $8.80 | $9.21 | 921 800 |
| Feb 26, 2016 | $8.84 | $9.18 | $8.51 | $8.68 | 833 700 |
| Feb 25, 2016 | $8.75 | $9.17 | $8.65 | $9.01 | 734 300 |
| Feb 24, 2016 | $8.97 | $9.30 | $8.61 | $8.82 | 1 175 500 |
| Feb 23, 2016 | $8.87 | $9.07 | $8.59 | $8.69 | 853 700 |
| Feb 22, 2016 | $8.15 | $8.79 | $8.12 | $8.75 | 1 237 100 |
| Feb 19, 2016 | $8.40 | $8.75 | $8.29 | $8.50 | 920 900 |
| Feb 18, 2016 | $7.76 | $8.58 | $7.76 | $8.51 | 1 137 700 |
| Feb 17, 2016 | $7.75 | $8.03 | $7.65 | $7.84 | 555 400 |
| Feb 16, 2016 | $7.78 | $8.22 | $7.60 | $7.67 | 1 020 900 |
| Feb 12, 2016 | $7.52 | $7.91 | $7.00 | $7.81 | 846 300 |
