Seabridge Gold Inc. (SA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:53AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 14.29 | 14.47 | 14.29 | 14.46 | 14.46 | 26,580 |
| 17 jun 2024 | 14.34 | 14.51 | 14.30 | 14.37 | 14.37 | 297,400 |
| 14 jun 2024 | 14.56 | 14.62 | 14.32 | 14.47 | 14.47 | 249,500 |
| 13 jun 2024 | 14.60 | 14.77 | 14.22 | 14.35 | 14.35 | 295,400 |
| 12 jun 2024 | 15.05 | 15.19 | 14.57 | 14.73 | 14.73 | 313,100 |
| 11 jun 2024 | 14.54 | 14.77 | 14.50 | 14.70 | 14.70 | 437,700 |
| 10 jun 2024 | 14.74 | 14.74 | 14.53 | 14.68 | 14.68 | 234,600 |
| 07 jun 2024 | 14.90 | 14.98 | 14.51 | 14.53 | 14.53 | 524,900 |
| 06 jun 2024 | 15.23 | 15.69 | 15.18 | 15.57 | 15.57 | 316,700 |
| 05 jun 2024 | 14.80 | 15.33 | 14.62 | 15.24 | 15.24 | 423,300 |
| 04 jun 2024 | 15.42 | 15.42 | 14.67 | 14.75 | 14.75 | 504,400 |
| 03 jun 2024 | 15.93 | 15.93 | 15.57 | 15.76 | 15.76 | 547,900 |
| 31 may 2024 | 16.25 | 16.25 | 15.60 | 15.85 | 15.85 | 416,000 |
| 30 may 2024 | 15.69 | 16.16 | 15.60 | 16.15 | 16.15 | 470,500 |
| 29 may 2024 | 15.68 | 15.85 | 15.50 | 15.73 | 15.73 | 367,500 |
| 28 may 2024 | 15.10 | 15.89 | 15.04 | 15.88 | 15.88 | 854,300 |
| 24 may 2024 | 14.73 | 14.81 | 14.55 | 14.76 | 14.76 | 301,000 |
| 23 may 2024 | 14.81 | 14.88 | 14.37 | 14.39 | 14.39 | 451,100 |
| 22 may 2024 | 15.30 | 15.32 | 14.78 | 14.83 | 14.83 | 508,600 |
| 21 may 2024 | 15.40 | 15.73 | 15.21 | 15.46 | 15.46 | 520,800 |
| 20 may 2024 | 15.30 | 15.40 | 15.05 | 15.35 | 15.35 | 689,900 |
| 17 may 2024 | 14.68 | 15.13 | 14.65 | 15.13 | 15.13 | 2,066,300 |
| 16 may 2024 | 14.91 | 14.91 | 14.26 | 14.38 | 14.38 | 803,800 |
| 15 may 2024 | 15.30 | 15.30 | 14.81 | 14.95 | 14.95 | 474,500 |
| 14 may 2024 | 15.23 | 15.44 | 14.76 | 15.11 | 15.11 | 504,500 |
| 13 may 2024 | 15.26 | 15.49 | 15.07 | 15.25 | 15.25 | 467,300 |
| 10 may 2024 | 15.50 | 15.50 | 15.21 | 15.25 | 15.25 | 484,500 |
| 09 may 2024 | 15.16 | 15.41 | 15.06 | 15.33 | 15.33 | 563,200 |
| 08 may 2024 | 14.95 | 15.14 | 14.80 | 14.97 | 14.97 | 323,900 |
| 07 may 2024 | 15.06 | 15.22 | 14.89 | 15.10 | 15.10 | 368,500 |
| 06 may 2024 | 15.20 | 15.42 | 15.09 | 15.17 | 15.17 | 366,600 |
| 03 may 2024 | 15.20 | 15.22 | 14.72 | 14.87 | 14.87 | 426,300 |
| 02 may 2024 | 15.04 | 15.17 | 14.85 | 15.03 | 15.03 | 411,500 |
| 01 may 2024 | 15.10 | 15.49 | 14.93 | 15.16 | 15.16 | 532,000 |
| 30 abr 2024 | 15.52 | 15.70 | 14.99 | 15.00 | 15.00 | 554,900 |
| 29 abr 2024 | 15.99 | 16.37 | 15.75 | 16.00 | 16.00 | 635,500 |
| 26 abr 2024 | 15.79 | 15.90 | 15.43 | 15.89 | 15.89 | 520,900 |
| 25 abr 2024 | 15.15 | 15.66 | 15.02 | 15.57 | 15.57 | 615,300 |
| 24 abr 2024 | 14.68 | 15.39 | 14.64 | 15.16 | 15.16 | 722,800 |
| 23 abr 2024 | 14.21 | 14.93 | 14.10 | 14.63 | 14.63 | 632,000 |
| 22 abr 2024 | 14.77 | 14.87 | 14.34 | 14.39 | 14.39 | 691,500 |
| 19 abr 2024 | 15.02 | 15.45 | 15.00 | 15.32 | 15.32 | 391,900 |
| 18 abr 2024 | 15.65 | 15.79 | 15.05 | 15.10 | 15.10 | 488,600 |
| 17 abr 2024 | 15.45 | 15.77 | 15.34 | 15.47 | 15.47 | 554,000 |
| 16 abr 2024 | 15.06 | 15.50 | 14.69 | 15.35 | 15.35 | 756,400 |
| 15 abr 2024 | 15.70 | 15.73 | 15.18 | 15.28 | 15.28 | 682,800 |
| 12 abr 2024 | 16.58 | 16.71 | 15.37 | 15.47 | 15.47 | 1,076,700 |
| 11 abr 2024 | 16.11 | 16.32 | 15.89 | 16.32 | 16.32 | 524,000 |
| 10 abr 2024 | 15.59 | 16.31 | 15.48 | 16.02 | 16.02 | 594,200 |
| 09 abr 2024 | 16.13 | 16.29 | 15.84 | 16.09 | 16.09 | 634,400 |
| 08 abr 2024 | 16.48 | 16.48 | 15.72 | 15.88 | 15.88 | 596,600 |
| 05 abr 2024 | 16.07 | 16.51 | 15.88 | 16.17 | 16.17 | 580,700 |
| 04 abr 2024 | 16.63 | 16.70 | 15.91 | 16.01 | 16.01 | 767,500 |
| 03 abr 2024 | 16.24 | 16.70 | 16.06 | 16.65 | 16.65 | 771,600 |
| 02 abr 2024 | 16.00 | 16.22 | 15.83 | 16.20 | 16.20 | 724,500 |
| 01 abr 2024 | 15.49 | 15.87 | 15.15 | 15.83 | 15.83 | 1,126,000 |
| 28 mar 2024 | 14.05 | 15.26 | 13.86 | 15.12 | 15.12 | 1,326,600 |
| 27 mar 2024 | 13.37 | 13.85 | 13.29 | 13.82 | 13.82 | 424,800 |
| 26 mar 2024 | 13.41 | 13.46 | 13.12 | 13.13 | 13.13 | 259,500 |
| 25 mar 2024 | 13.33 | 13.54 | 13.11 | 13.15 | 13.15 | 260,700 |
| 22 mar 2024 | 13.30 | 13.44 | 13.16 | 13.19 | 13.19 | 216,400 |
| 21 mar 2024 | 13.72 | 13.85 | 13.27 | 13.33 | 13.33 | 439,300 |
| 20 mar 2024 | 12.65 | 13.58 | 12.58 | 13.41 | 13.41 | 502,600 |
| 19 mar 2024 | 12.94 | 13.11 | 12.65 | 12.72 | 12.72 | 454,100 |
| 18 mar 2024 | 13.42 | 13.48 | 13.02 | 13.04 | 13.04 | 421,100 |
| 15 mar 2024 | 13.37 | 13.56 | 13.25 | 13.42 | 13.42 | 723,100 |
| 14 mar 2024 | 13.42 | 13.54 | 13.20 | 13.33 | 13.33 | 394,700 |
| 13 mar 2024 | 13.51 | 13.76 | 13.43 | 13.63 | 13.63 | 448,000 |
| 12 mar 2024 | 13.60 | 13.62 | 13.25 | 13.48 | 13.48 | 363,800 |
| 11 mar 2024 | 13.56 | 13.89 | 13.50 | 13.74 | 13.74 | 436,900 |
| 08 mar 2024 | 13.86 | 14.15 | 13.56 | 13.58 | 13.58 | 701,900 |
| 07 mar 2024 | 13.30 | 13.74 | 13.10 | 13.72 | 13.72 | 891,800 |
| 06 mar 2024 | 12.61 | 13.14 | 12.60 | 13.00 | 13.00 | 574,800 |
| 05 mar 2024 | 12.64 | 12.73 | 12.38 | 12.49 | 12.49 | 574,100 |
| 04 mar 2024 | 11.97 | 12.45 | 11.80 | 12.45 | 12.45 | 681,900 |
| 01 mar 2024 | 11.50 | 11.82 | 11.26 | 11.72 | 11.72 | 405,900 |
| 29 feb 2024 | 11.38 | 11.51 | 11.25 | 11.33 | 11.33 | 321,400 |
| 28 feb 2024 | 11.58 | 11.58 | 11.11 | 11.15 | 11.15 | 389,400 |
| 27 feb 2024 | 11.71 | 11.83 | 11.65 | 11.67 | 11.67 | 308,700 |
| 26 feb 2024 | 11.59 | 11.72 | 11.46 | 11.71 | 11.71 | 290,000 |
| 23 feb 2024 | 11.64 | 11.79 | 11.52 | 11.74 | 11.74 | 438,300 |
| 22 feb 2024 | 11.81 | 11.83 | 11.51 | 11.57 | 11.57 | 529,100 |
| 21 feb 2024 | 11.70 | 11.83 | 11.52 | 11.79 | 11.79 | 648,400 |
| 20 feb 2024 | 11.42 | 11.61 | 11.28 | 11.59 | 11.59 | 810,100 |
| 16 feb 2024 | 11.32 | 11.39 | 11.06 | 11.18 | 11.18 | 860,100 |
| 15 feb 2024 | 10.02 | 11.34 | 10.01 | 11.27 | 11.27 | 2,331,200 |
| 14 feb 2024 | 9.50 | 9.50 | 9.31 | 9.45 | 9.45 | 476,800 |
| 13 feb 2024 | 9.89 | 9.89 | 9.37 | 9.43 | 9.43 | 681,900 |
| 12 feb 2024 | 9.90 | 10.15 | 9.85 | 10.07 | 10.07 | 301,800 |
| 09 feb 2024 | 10.02 | 10.07 | 9.88 | 9.93 | 9.93 | 648,100 |
| 08 feb 2024 | 10.12 | 10.22 | 10.00 | 10.01 | 10.01 | 408,600 |
| 07 feb 2024 | 10.34 | 10.44 | 10.22 | 10.22 | 10.22 | 328,200 |
| 06 feb 2024 | 10.41 | 10.51 | 10.30 | 10.40 | 10.40 | 643,800 |
| 05 feb 2024 | 10.39 | 10.45 | 10.17 | 10.42 | 10.42 | 347,700 |
| 02 feb 2024 | 10.67 | 10.67 | 10.41 | 10.58 | 10.58 | 448,700 |
| 01 feb 2024 | 10.61 | 11.01 | 10.61 | 10.97 | 10.97 | 342,800 |
| 31 ene 2024 | 10.71 | 11.04 | 10.51 | 10.51 | 10.51 | 558,200 |
| 30 ene 2024 | 10.86 | 10.90 | 10.61 | 10.71 | 10.71 | 474,800 |
| 29 ene 2024 | 10.45 | 10.93 | 10.25 | 10.86 | 10.86 | 463,300 |
| 26 ene 2024 | 10.46 | 10.53 | 10.40 | 10.40 | 10.40 | 264,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.