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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seabridge Gold (NY: SA )

14.35 -0.38 (-2.58%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.850 9.240 8.800 9.210 921,863 +0.53(+6.11%)
Feb 26, 2016 8.840 9.183 8.510 8.680 833,667 -0.33(-3.66%)
Feb 25, 2016 8.750 9.170 8.650 9.010 734,319 +0.19(+2.15%)
Feb 24, 2016 8.970 9.300 8.610 8.820 1,175,492 +0.13(+1.50%)
Feb 23, 2016 8.870 9.070 8.590 8.690 853,656 -0.06(-0.69%)
Feb 22, 2016 8.150 8.790 8.120 8.750 1,237,147 +0.25(+2.94%)
Feb 19, 2016 8.400 8.750 8.290 8.500 921,685 -0.01(-0.12%)
Feb 18, 2016 7.760 8.580 7.760 8.510 1,137,783 +0.67(+8.55%)
Feb 17, 2016 7.750 8.030 7.650 7.840 555,431 +0.17(+2.22%)
Feb 16, 2016 7.780 8.220 7.600 7.670 1,020,875 -0.14(-1.79%)
Feb 12, 2016 7.520 7.810 7.810 7.810 846,300 +0.01(+0.13%)
Feb 11, 2016 8.430 8.470 7.744 7.800 1,412,337 +0.04(+0.52%)
Feb 10, 2016 7.190 7.780 7.050 7.760 1,069,893 +0.57(+7.93%)
Feb 09, 2016 7.860 7.870 7.090 7.190 1,189,108 -0.35(-4.64%)
Feb 08, 2016 7.710 8.300 7.510 7.540 1,397,138 +0.11(+1.48%)
Feb 05, 2016 7.000 7.470 6.820 7.430 939,961 +0.24(+3.34%)
Feb 04, 2016 7.130 7.840 7.130 7.190 1,146,953 +0.32(+4.66%)
Feb 03, 2016 6.360 6.930 6.330 6.870 816,841 +0.63(+10.10%)
Feb 02, 2016 6.410 6.500 6.030 6.240 494,166 -0.24(-3.70%)
Feb 01, 2016 6.340 6.590 6.250 6.480 562,847 +0.31(+5.02%)
Jan 29, 2016 6.100 6.460 6.100 6.170 460,218 +0.07(+1.15%)
Jan 28, 2016 5.770 6.160 5.710 6.100 741,834 +0.12(+2.01%)
Jan 27, 2016 6.000 6.065 5.810 5.980 589,891 -0.06(-0.99%)
Jan 26, 2016 6.020 6.210 5.940 6.040 865,291 +0.11(+1.85%)
Jan 25, 2016 6.050 6.190 5.770 5.930 707,593 -0.01(-0.17%)
Jan 22, 2016 6.000 6.150 5.840 5.940 849,347 -0.01(-0.17%)
Jan 21, 2016 5.820 6.030 5.560 5.950 1,110,798 +0.13(+2.23%)
Jan 20, 2016 6.020 6.030 5.460 5.820 996,026 +0.04(+0.69%)
Jan 19, 2016 6.740 6.770 5.705 5.780 1,396,001 -1.00(-14.75%)
Jan 15, 2016 7.280 6.780 6.780 6.780 768,400 -0.13(-1.88%)
Jan 14, 2016 7.450 7.670 6.800 6.910 1,054,516 -0.74(-9.67%)
Jan 13, 2016 7.480 7.880 7.400 7.650 746,575 +0.17(+2.27%)
Jan 12, 2016 8.050 8.052 7.390 7.480 1,060,478 -0.71(-8.67%)
Jan 11, 2016 8.940 9.022 8.031 8.190 925,520 -0.77(-8.59%)
Jan 08, 2016 9.100 9.310 8.578 8.960 939,781 -0.40(-4.27%)
Jan 07, 2016 9.400 9.630 9.070 9.360 1,061,479 +0.22(+2.41%)
Jan 06, 2016 8.900 9.230 8.890 9.140 770,300 +0.43(+4.94%)
Jan 05, 2016 8.900 8.920 8.590 8.710 477,213 -0.09(-1.02%)
Jan 04, 2016 8.470 9.150 8.410 8.800 816,163 +0.51(+6.15%)
Dec 31, 2015 8.270 8.290 8.290 8.290 350,100 +0.03(+0.36%)
Dec 30, 2015 8.100 8.350 8.060 8.260 330,691 +0.02(+0.24%)
Dec 29, 2015 8.380 8.440 8.020 8.240 317,000 +0.02(+0.24%)
Dec 28, 2015 8.450 8.500 8.120 8.220 271,278 -0.31(-3.63%)
Dec 24, 2015 8.400 8.530 8.530 8.530 252,700 +0.24(+2.90%)
Dec 23, 2015 8.200 8.380 8.100 8.290 399,703 +0.09(+1.10%)
Dec 22, 2015 8.330 8.570 8.140 8.200 333,716 -0.15(-1.80%)
Dec 21, 2015 8.100 8.500 7.910 8.350 632,090 +0.36(+4.51%)
Dec 18, 2015 7.980 8.150 7.840 7.990 1,376,782 +0.22(+2.83%)
Dec 17, 2015 8.250 8.379 7.740 7.770 778,095 -0.83(-9.65%)
Dec 16, 2015 8.370 8.900 8.320 8.600 667,779 +0.41(+5.01%)
Dec 15, 2015 8.360 8.360 8.040 8.190 369,368 -0.06(-0.73%)
Dec 14, 2015 8.220 8.410 8.110 8.250 561,176 -0.02(-0.24%)
Dec 11, 2015 8.230 8.520 8.070 8.270 319,085 -0.09(-1.08%)
Dec 10, 2015 8.310 8.630 8.260 8.360 224,136 -0.09(-1.07%)
Dec 09, 2015 8.550 8.820 8.330 8.450 395,967 +0.10(+1.20%)
Dec 08, 2015 8.360 8.450 8.100 8.350 282,990 -0.05(-0.60%)
Dec 07, 2015 8.780 8.800 8.210 8.400 591,184 -0.50(-5.62%)
Dec 04, 2015 8.580 9.000 8.520 8.900 837,365 +0.52(+6.21%)
Dec 03, 2015 8.100 8.573 8.040 8.380 769,792 +0.40(+5.01%)
Dec 02, 2015 7.990 8.100 7.700 7.980 484,374 -0.20(-2.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.