Seabridge Gold Inc. (SRM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:20PM CEST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 15.52 | 15.56 | 15.52 | 15.56 | 15.56 | 15 |
| 11 Oct 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 10 Oct 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 09 Oct 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 08 Oct 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 07 Oct 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 04 Oct 2024 | 15.05 | 15.39 | 15.05 | 15.39 | 15.39 | 100 |
| 03 Oct 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 02 Oct 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 01 Oct 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 30 Sept 2024 | 15.33 | 15.33 | 15.27 | 15.27 | 15.27 | 150 |
| 27 Sept 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 26 Sept 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 25 Sept 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 24 Sept 2024 | 15.28 | 15.45 | 15.28 | 15.45 | 15.45 | 45 |
| 23 Sept 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 20 Sept 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 19 Sept 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 18 Sept 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 17 Sept 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 16 Sept 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 13 Sept 2024 | 15.68 | 16.14 | 15.68 | 16.14 | 16.14 | 20 |
| 12 Sept 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 11 Sept 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 10 Sept 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 09 Sept 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 06 Sept 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 05 Sept 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 04 Sept 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 03 Sept 2024 | 15.79 | 15.79 | 14.78 | 14.78 | 14.78 | 35 |
| 02 Sept 2024 | 15.80 | 15.80 | 15.77 | 15.77 | 15.77 | - |
| 30 Aug 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 29 Aug 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 28 Aug 2024 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | 500 |
| 27 Aug 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 26 Aug 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 18 |
| 23 Aug 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 22 Aug 2024 | 16.53 | 16.53 | 16.38 | 16.38 | 16.38 | 100 |
| 21 Aug 2024 | 16.53 | 16.73 | 16.53 | 16.53 | 16.53 | 347 |
| 20 Aug 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 19 Aug 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 16 Aug 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 120 |
| 15 Aug 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 14 Aug 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 13 Aug 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12 Aug 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 09 Aug 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 08 Aug 2024 | 13.67 | 13.67 | 13.66 | 13.66 | 13.66 | 100 |
| 07 Aug 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 06 Aug 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 05 Aug 2024 | 14.39 | 14.39 | 13.89 | 13.89 | 13.89 | 20 |
| 02 Aug 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 01 Aug 2024 | 15.25 | 15.25 | 14.84 | 14.84 | 14.84 | 205 |
| 31 July 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 30 July 2024 | 15.38 | 15.60 | 15.38 | 15.60 | 15.60 | 3,250 |
| 29 July 2024 | 14.85 | 14.88 | 14.85 | 14.88 | 14.88 | 950 |
| 26 July 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 25 July 2024 | 13.05 | 14.11 | 13.05 | 14.11 | 14.11 | 355 |
| 24 July 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 23 July 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 22 July 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 19 July 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 18 July 2024 | 13.67 | 13.88 | 13.67 | 13.88 | 13.88 | 150 |
| 17 July 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 16 July 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 15 July 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 12 July 2024 | 13.51 | 13.64 | 13.32 | 13.32 | 13.32 | 250 |
| 11 July 2024 | 13.12 | 13.36 | 13.12 | 13.36 | 13.36 | 100 |
| 10 July 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 09 July 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 08 July 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 05 July 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 04 July 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 03 July 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 02 July 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 01 July 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 28 June 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 27 June 2024 | 12.81 | 13.05 | 12.81 | 13.05 | 13.05 | 20 |
| 26 June 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 25 June 2024 | 13.29 | 13.29 | 13.16 | 13.16 | 13.16 | 43 |
| 24 June 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 21 June 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 20 June 2024 | 13.51 | 13.53 | 13.51 | 13.53 | 13.53 | 300 |
| 19 June 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 18 June 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 17 June 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 14 June 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 13 June 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 12 June 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 11 June 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 10 June 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 07 June 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 06 June 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 05 June 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 04 June 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 03 June 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 31 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 300 |
| 30 May 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 30 |
| 29 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 28 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.