Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Seabridge Gold (NY: SA )

15.85 -0.30 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.01 14.35 13.40 13.67 0 -0.08(-0.58%)
Jan 29, 2009 13.10 13.75 12.85 13.75 355,221 +0.53(+4.01%)
Jan 28, 2009 13.56 14.01 13.00 13.22 269,414 -0.60(-4.34%)
Jan 27, 2009 14.00 14.17 13.36 13.82 209,692 -0.23(-1.64%)
Jan 26, 2009 14.89 15.63 13.81 14.05 452,742 -0.48(-3.30%)
Jan 23, 2009 13.39 14.90 13.39 14.53 547,742 +1.28(+9.66%)
Jan 22, 2009 12.53 13.67 12.53 13.25 350,202 +0.20(+1.53%)
Jan 21, 2009 12.91 13.09 12.21 13.05 318,583 +0.10(+0.77%)
Jan 20, 2009 12.88 13.28 12.52 12.95 315,765 +0.11(+0.86%)
Jan 16, 2009 12.59 12.85 12.25 12.84 482,344 +0.39(+3.13%)
Jan 15, 2009 12.01 12.50 11.36 12.45 634,193 -0.05(-0.40%)
Jan 14, 2009 12.97 12.97 12.34 12.50 358,881 -0.62(-4.73%)
Jan 13, 2009 12.88 13.14 12.50 13.12 538,022 +0.20(+1.55%)
Jan 12, 2009 13.72 13.72 12.78 12.92 315,211 -1.02(-7.32%)
Jan 09, 2009 14.12 14.38 13.55 13.94 160,231 -0.28(-1.97%)
Jan 08, 2009 12.77 14.22 12.77 14.22 316,261 +1.63(+12.95%)
Jan 07, 2009 13.23 13.32 12.56 12.59 282,494 -0.76(-5.69%)
Jan 06, 2009 12.22 13.46 12.05 13.35 258,923 +1.00(+8.10%)
Jan 05, 2009 12.90 12.98 12.26 12.35 536,359 -0.66(-5.07%)
Jan 02, 2009 12.50 13.10 12.50 13.01 0 -0.07(-0.54%)
Jan 01, 2009 12.48 13.08 12.13 13.08 0 +0.00(+0.00%)
Dec 31, 2008 12.48 13.08 12.13 13.08 364,409 +0.41(+3.24%)
Dec 30, 2008 13.11 13.25 12.36 12.67 218,753 -0.72(-5.38%)
Dec 29, 2008 13.59 13.85 12.85 13.39 297,151 +0.31(+2.37%)
Dec 26, 2008 13.16 13.45 12.85 13.08 218,784 -0.27(-2.02%)
Dec 24, 2008 13.51 13.59 13.06 13.35 102,388 -0.54(-3.89%)
Dec 23, 2008 14.55 14.55 12.75 13.89 504,328 -0.53(-3.68%)
Dec 22, 2008 14.88 15.72 14.27 14.42 734,162 +0.65(+4.72%)
Dec 19, 2008 11.75 13.99 11.72 13.77 1,373,549 +1.12(+8.85%)
Dec 18, 2008 12.63 12.98 12.40 12.65 397,619 -0.15(-1.17%)
Dec 17, 2008 12.70 13.22 12.30 12.80 330,146 +0.62(+5.09%)
Dec 16, 2008 10.75 12.26 10.75 12.18 342,197 +1.41(+13.09%)
Dec 15, 2008 11.22 11.58 10.25 10.77 349,778 +0.38(+3.61%)
Dec 12, 2008 10.01 10.66 9.910 10.39 0 +0.12(+1.12%)
Dec 11, 2008 10.00 10.57 9.980 10.28 306,689 +0.60(+6.18%)
Dec 10, 2008 9.190 10.00 9.150 9.682 263,528 +0.86(+9.77%)
Dec 09, 2008 9.260 9.290 8.750 8.820 140,814 -0.41(-4.45%)
Dec 08, 2008 9.370 9.600 8.870 9.230 161,360 +0.55(+6.34%)
Dec 05, 2008 8.790 9.020 8.060 8.680 207,052 -0.39(-4.30%)
Dec 04, 2008 9.500 9.500 8.810 9.070 161,360 -0.24(-2.58%)
Dec 03, 2008 9.050 9.700 8.910 9.310 154,887 -0.44(-4.51%)
Dec 02, 2008 10.39 10.49 9.280 9.750 240,640 -0.21(-2.11%)
Dec 01, 2008 10.51 10.92 9.810 9.960 399,711 -1.05(-9.54%)
Nov 28, 2008 11.20 11.20 10.70 11.01 48,221 -0.19(-1.70%)
Nov 26, 2008 10.00 11.20 10.00 11.20 179,954 +0.70(+6.67%)
Nov 25, 2008 11.06 11.06 9.780 10.50 206,067 +0.19(+1.84%)
Nov 24, 2008 9.990 11.05 9.320 10.31 447,149 +1.41(+15.84%)
Nov 21, 2008 7.920 9.500 7.610 8.900 450,119 +1.29(+16.95%)
Nov 20, 2008 8.600 8.720 7.410 7.610 484,677 -0.79(-9.40%)
Nov 19, 2008 8.800 9.200 8.400 8.400 293,568 -0.40(-4.55%)
Nov 18, 2008 9.010 9.650 8.800 8.800 137,832 -0.37(-4.03%)
Nov 17, 2008 9.400 9.690 9.100 9.170 130,424 -0.53(-5.46%)
Nov 14, 2008 9.970 9.970 9.290 9.700 0 +0.20(+2.11%)
Nov 13, 2008 9.080 10.05 8.560 9.500 344,809 +0.38(+4.17%)
Nov 12, 2008 10.20 10.23 8.950 9.120 266,014 -1.28(-12.31%)
Nov 11, 2008 10.75 11.00 10.18 10.40 246,550 -0.75(-6.73%)
Nov 10, 2008 11.52 11.64 11.00 11.15 217,805 +0.40(+3.72%)
Nov 07, 2008 10.67 10.80 10.31 10.75 160,364 +0.55(+5.39%)
Nov 06, 2008 10.75 11.00 9.750 10.20 347,197 -0.39(-3.68%)
Nov 05, 2008 10.69 10.89 10.05 10.59 249,587 -0.29(-2.69%)
Nov 04, 2008 10.45 10.90 10.02 10.88 261,738 +1.09(+11.16%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.