Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Seabridge Gold (NY: SA )

17.43 -0.96 (-5.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.35 19.55 18.77 19.26 242,900 +0.14(+0.73%)
Oct 29, 2020 18.39 19.22 18.32 19.12 297,256 +0.55(+2.96%)
Oct 28, 2020 19.07 19.10 18.39 18.57 478,874 -1.17(-5.93%)
Oct 27, 2020 19.19 19.75 19.10 19.74 224,181 +0.66(+3.46%)
Oct 26, 2020 19.29 19.46 19.06 19.08 169,690 -0.26(-1.34%)
Oct 23, 2020 19.16 19.34 18.96 19.34 181,500 +0.21(+1.10%)
Oct 22, 2020 19.10 19.25 18.95 19.13 371,205 -0.18(-0.93%)
Oct 21, 2020 19.25 19.62 19.09 19.31 184,825 +0.30(+1.58%)
Oct 20, 2020 18.90 19.20 18.64 19.01 220,720 +0.09(+0.48%)
Oct 19, 2020 19.68 19.74 18.86 18.92 222,392 -0.54(-2.77%)
Oct 16, 2020 19.75 19.76 19.36 19.46 166,600 -0.29(-1.47%)
Oct 15, 2020 19.53 20.01 19.51 19.75 186,632 -0.22(-1.10%)
Oct 14, 2020 19.20 20.09 19.20 19.97 306,536 +0.92(+4.83%)
Oct 13, 2020 19.60 19.60 18.47 19.05 365,763 -0.78(-3.93%)
Oct 12, 2020 19.63 19.95 19.54 19.83 154,323 -0.04(-0.20%)
Oct 09, 2020 19.42 19.93 19.32 19.87 244,800 +0.92(+4.85%)
Oct 08, 2020 18.54 18.96 18.52 18.95 163,768 +0.59(+3.21%)
Oct 07, 2020 18.77 18.83 18.28 18.36 161,510 -0.14(-0.76%)
Oct 06, 2020 19.20 19.40 18.48 18.50 155,661 -0.64(-3.34%)
Oct 05, 2020 18.79 19.36 18.71 19.14 178,154 +0.36(+1.92%)
Oct 02, 2020 18.79 19.00 18.62 18.78 153,300 -0.19(-1.00%)
Oct 01, 2020 18.84 19.20 18.68 18.97 173,954 +0.19(+1.01%)
Sep 30, 2020 18.72 19.04 18.49 18.78 202,604 -0.11(-0.58%)
Sep 29, 2020 18.52 18.95 18.46 18.89 185,300 +0.40(+2.16%)
Sep 28, 2020 18.60 18.69 18.08 18.49 176,601 +0.20(+1.09%)
Sep 25, 2020 18.04 18.39 17.87 18.29 152,900 +0.08(+0.44%)
Sep 24, 2020 17.28 18.35 17.28 18.21 370,555 +0.62(+3.52%)
Sep 23, 2020 18.90 18.93 17.54 17.59 777,591 -1.57(-8.19%)
Sep 22, 2020 19.02 19.29 18.69 19.16 291,572 +0.19(+1.00%)
Sep 21, 2020 19.14 19.57 18.50 18.97 508,528 -0.78(-3.95%)
Sep 18, 2020 20.13 20.23 19.47 19.75 606,700 -0.33(-1.64%)
Sep 17, 2020 19.40 20.15 19.21 20.08 268,592 +0.23(+1.16%)
Sep 16, 2020 20.09 20.09 19.55 19.85 222,414 +0.01(+0.05%)
Sep 15, 2020 20.00 20.12 19.59 19.84 393,852 +0.20(+1.02%)
Sep 14, 2020 18.93 19.65 18.84 19.64 329,836 +0.95(+5.08%)
Sep 11, 2020 19.08 19.42 18.57 18.69 307,100 -0.25(-1.32%)
Sep 10, 2020 19.30 19.51 18.89 18.94 288,983 -0.21(-1.10%)
Sep 09, 2020 18.62 19.21 18.62 19.15 313,174 +0.73(+3.96%)
Sep 08, 2020 18.20 18.86 17.90 18.42 274,842 -0.25(-1.34%)
Sep 04, 2020 18.77 18.96 17.93 18.67 368,500 -0.24(-1.27%)
Sep 03, 2020 18.91 19.06 18.22 18.91 365,592 +0.10(+0.53%)
Sep 02, 2020 18.49 18.85 17.90 18.81 258,974 +0.09(+0.48%)
Sep 01, 2020 19.42 19.42 18.49 18.72 230,287 -0.30(-1.58%)
Aug 31, 2020 19.07 19.37 18.81 19.02 333,041 +0.12(+0.63%)
Aug 28, 2020 18.56 19.06 18.56 18.90 458,400 +0.60(+3.28%)
Aug 27, 2020 18.72 18.92 17.94 18.30 235,552 -0.23(-1.24%)
Aug 26, 2020 17.67 18.60 17.60 18.53 322,153 +0.63(+3.52%)
Aug 25, 2020 17.90 17.99 17.36 17.90 319,343 -0.06(-0.33%)
Aug 24, 2020 18.70 18.80 17.95 17.96 315,424 -0.59(-3.18%)
Aug 21, 2020 18.35 18.61 18.22 18.55 304,200 -0.10(-0.54%)
Aug 20, 2020 18.20 18.79 18.20 18.65 281,781 +0.29(+1.58%)
Aug 19, 2020 18.42 18.69 18.11 18.36 486,584 -0.31(-1.66%)
Aug 18, 2020 18.87 18.96 18.21 18.67 498,063 +0.22(+1.19%)
Aug 17, 2020 18.15 18.50 17.91 18.45 377,688 +0.90(+5.13%)
Aug 14, 2020 18.02 18.02 17.20 17.55 215,000 -0.31(-1.74%)
Aug 13, 2020 17.32 18.27 17.24 17.86 451,578 +0.84(+4.94%)
Aug 12, 2020 17.42 17.74 17.02 17.02 629,359 -0.28(-1.62%)
Aug 11, 2020 18.02 18.30 17.02 17.30 1,126,261 -1.49(-7.93%)
Aug 10, 2020 19.19 19.75 18.75 18.79 340,300 -0.23(-1.21%)
Aug 07, 2020 19.37 19.40 18.70 19.02 413,900 -0.65(-3.30%)
Aug 06, 2020 20.09 20.26 19.39 19.67 426,252 -0.19(-0.96%)
Aug 05, 2020 20.50 20.73 19.61 19.86 555,849 -0.33(-1.63%)
Aug 04, 2020 19.09 20.23 18.96 20.19 459,897 +0.76(+3.91%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.