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 |
| Feb 11, 2016 | $8.43 | $8.47 | $7.74 | $7.80 | 1 412 100 |
| Feb 10, 2016 | $7.19 | $7.78 | $7.05 | $7.76 | 1 069 900 |
| Feb 09, 2016 | $7.86 | $7.87 | $7.09 | $7.19 | 1 189 100 |
| Feb 08, 2016 | $7.71 | $8.30 | $7.51 | $7.54 | 1 397 100 |
| Feb 05, 2016 | $7.00 | $7.47 | $6.82 | $7.43 | 939 400 |
| Feb 04, 2016 | $7.13 | $7.84 | $7.13 | $7.19 | 1 147 000 |
| Feb 03, 2016 | $6.36 | $6.93 | $6.33 | $6.87 | 816 600 |
| Feb 02, 2016 | $6.41 | $6.50 | $6.03 | $6.24 | 494 200 |
| Feb 01, 2016 | $6.34 | $6.59 | $6.25 | $6.48 | 562 800 |
| Jan 29, 2016 | $6.10 | $6.46 | $6.10 | $6.17 | 460 200 |
| Jan 28, 2016 | $5.77 | $6.16 | $5.71 | $6.10 | 741 800 |
| Jan 27, 2016 | $6.00 | $6.07 | $5.81 | $5.98 | 589 900 |
| Jan 26, 2016 | $6.02 | $6.21 | $5.94 | $6.04 | 865 300 |
| Jan 25, 2016 | $6.05 | $6.19 | $5.77 | $5.93 | 707 600 |
| Jan 22, 2016 | $6.00 | $6.15 | $5.84 | $5.94 | 849 300 |
| Jan 21, 2016 | $5.82 | $6.03 | $5.56 | $5.95 | 1 110 800 |
| Jan 20, 2016 | $6.02 | $6.03 | $5.46 | $5.82 | 996 000 |
| Jan 19, 2016 | $6.74 | $6.77 | $5.71 | $5.78 | 1 395 600 |
| Jan 15, 2016 | $7.28 | $7.37 | $6.70 | $6.78 | 768 400 |
| Jan 14, 2016 | $7.45 | $7.67 | $6.80 | $6.91 | 1 048 100 |
| Jan 13, 2016 | $7.48 | $7.88 | $7.40 | $7.65 | 746 600 |
| Jan 12, 2016 | $8.05 | $8.05 | $7.39 | $7.48 | 1 060 500 |
| Jan 11, 2016 | $8.94 | $9.02 | $8.03 | $8.19 | 925 400 |
| Jan 08, 2016 | $9.10 | $9.31 | $8.58 | $8.96 | 939 600 |
| Jan 07, 2016 | $9.40 | $9.63 | $9.07 | $9.36 | 1 061 500 |
