Seabridge Gold Inc. (SRM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.88 | 13.89 | 13.65 | 13.65 | 13.65 | - |
| 02 May 2024 | 14.07 | 14.07 | 13.87 | 13.87 | 13.87 | - |
| 30 Apr 2024 | 14.68 | 14.68 | 13.97 | 13.97 | 13.97 | - |
| 29 Apr 2024 | 14.57 | 14.86 | 14.57 | 14.65 | 14.65 | - |
| 26 Apr 2024 | 14.41 | 14.58 | 14.41 | 14.56 | 14.56 | - |
| 25 Apr 2024 | 14.02 | 14.26 | 14.02 | 14.16 | 14.16 | - |
| 24 Apr 2024 | 13.59 | 14.16 | 13.47 | 14.16 | 14.16 | - |
| 23 Apr 2024 | 13.21 | 13.74 | 13.10 | 13.64 | 13.64 | - |
| 22 Apr 2024 | 14.04 | 14.04 | 13.44 | 13.44 | 13.44 | - |
| 19 Apr 2024 | 14.03 | 14.30 | 14.01 | 14.21 | 14.21 | - |
| 18 Apr 2024 | 14.39 | 14.48 | 14.02 | 14.02 | 14.02 | - |
| 17 Apr 2024 | 14.18 | 14.42 | 14.00 | 14.41 | 14.41 | - |
| 16 Apr 2024 | 14.18 | 14.43 | 13.84 | 14.30 | 14.30 | - |
| 15 Apr 2024 | 14.58 | 14.58 | 14.19 | 14.19 | 14.19 | - |
| 12 Apr 2024 | 15.22 | 15.68 | 14.77 | 14.77 | 14.77 | 50 |
| 11 Apr 2024 | 14.87 | 14.92 | 14.73 | 14.92 | 14.92 | - |
| 10 Apr 2024 | 14.74 | 14.91 | 14.47 | 14.69 | 14.69 | - |
| 09 Apr 2024 | 14.54 | 14.84 | 14.54 | 14.56 | 14.56 | 350 |
| 08 Apr 2024 | 14.87 | 14.98 | 14.44 | 14.48 | 14.48 | - |
| 05 Apr 2024 | 14.58 | 14.91 | 14.58 | 14.91 | 14.91 | - |
| 04 Apr 2024 | 15.28 | 15.31 | 14.83 | 14.97 | 14.97 | - |
| 03 Apr 2024 | 15.03 | 15.03 | 14.75 | 14.84 | 14.84 | - |
| 02 Apr 2024 | 14.82 | 14.96 | 14.82 | 14.94 | 14.94 | - |
| 28 Mar 2024 | 12.65 | 13.35 | 12.65 | 13.35 | 13.35 | - |
| 27 Mar 2024 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | - |
| 26 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 25 Mar 2024 | 12.15 | 12.25 | 12.10 | 12.10 | 12.10 | - |
| 22 Mar 2024 | 12.20 | 12.25 | 12.10 | 12.10 | 12.10 | - |
| 21 Mar 2024 | 12.40 | 12.45 | 12.15 | 12.15 | 12.15 | - |
| 20 Mar 2024 | 11.65 | 11.70 | 11.55 | 11.65 | 11.65 | - |
| 19 Mar 2024 | 11.75 | 11.90 | 11.55 | 11.55 | 11.55 | - |
| 18 Mar 2024 | 12.20 | 12.20 | 11.85 | 11.85 | 11.85 | - |
| 15 Mar 2024 | 12.25 | 12.25 | 12.05 | 12.15 | 12.15 | - |
| 14 Mar 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | - |
| 13 Mar 2024 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | - |
| 12 Mar 2024 | 12.45 | 12.50 | 12.10 | 12.30 | 12.30 | - |
| 11 Mar 2024 | 12.30 | 12.65 | 12.30 | 12.65 | 12.65 | 249 |
| 08 Mar 2024 | 12.45 | 12.55 | 12.35 | 12.35 | 12.35 | - |
| 07 Mar 2024 | 11.85 | 12.30 | 11.70 | 12.30 | 12.30 | - |
| 06 Mar 2024 | 11.40 | 11.85 | 11.35 | 11.70 | 11.70 | - |
| 05 Mar 2024 | 11.35 | 11.65 | 11.35 | 11.45 | 11.45 | 1,300 |
| 04 Mar 2024 | 10.70 | 11.30 | 10.45 | 11.30 | 11.30 | - |
| 01 Mar 2024 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | - |
| 29 Feb 2024 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | - |
| 28 Feb 2024 | 10.65 | 10.70 | 10.35 | 10.35 | 10.35 | - |
| 27 Feb 2024 | 10.70 | 10.75 | 10.65 | 10.65 | 10.65 | - |
| 26 Feb 2024 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - |
| 23 Feb 2024 | 10.55 | 10.70 | 10.55 | 10.65 | 10.65 | - |
| 22 Feb 2024 | 10.85 | 10.85 | 10.60 | 10.60 | 10.60 | - |
| 21 Feb 2024 | 10.65 | 10.65 | 10.55 | 10.65 | 10.65 | - |
| 20 Feb 2024 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | - |
| 19 Feb 2024 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | - |
| 16 Feb 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - |
| 15 Feb 2024 | 8.74 | 10.35 | 8.74 | 10.35 | 10.35 | - |
| 14 Feb 2024 | 8.72 | 8.76 | 8.62 | 8.62 | 8.62 | - |
| 13 Feb 2024 | 9.36 | 9.36 | 9.00 | 9.00 | 9.00 | 200 |
| 12 Feb 2024 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | - |
| 09 Feb 2024 | 9.20 | 9.30 | 9.16 | 9.16 | 9.16 | - |
| 08 Feb 2024 | 9.36 | 9.46 | 9.24 | 9.24 | 9.24 | - |
| 07 Feb 2024 | 9.54 | 9.62 | 9.40 | 9.40 | 9.40 | - |
| 06 Feb 2024 | 9.60 | 9.66 | 9.56 | 9.60 | 9.60 | - |
| 05 Feb 2024 | 9.66 | 9.66 | 9.42 | 9.58 | 9.58 | 1,500 |
| 02 Feb 2024 | 9.98 | 9.98 | 9.60 | 9.70 | 9.70 | 200 |
| 01 Feb 2024 | 9.74 | 9.86 | 9.66 | 9.76 | 9.76 | - |
| 31 Jan 2024 | 9.78 | 10.00 | 9.78 | 9.96 | 9.96 | - |
| 30 Jan 2024 | 9.94 | 9.98 | 9.84 | 9.84 | 9.84 | 200 |
| 29 Jan 2024 | 9.58 | 9.62 | 9.46 | 9.46 | 9.46 | - |
| 26 Jan 2024 | 9.56 | 9.60 | 9.50 | 9.54 | 9.54 | - |
| 25 Jan 2024 | 9.44 | 9.50 | 9.40 | 9.40 | 9.40 | - |
| 24 Jan 2024 | 9.52 | 9.68 | 9.30 | 9.30 | 9.30 | 240 |
| 23 Jan 2024 | 9.60 | 9.62 | 9.40 | 9.54 | 9.54 | 300 |
| 22 Jan 2024 | 9.52 | 9.60 | 9.40 | 9.40 | 9.40 | 300 |
| 19 Jan 2024 | 9.68 | 9.84 | 9.54 | 9.54 | 9.54 | - |
| 18 Jan 2024 | 9.74 | 9.84 | 9.62 | 9.66 | 9.66 | - |
| 17 Jan 2024 | 9.76 | 9.80 | 9.44 | 9.68 | 9.68 | - |
| 16 Jan 2024 | 10.30 | 10.30 | 9.92 | 9.92 | 9.92 | - |
| 15 Jan 2024 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | - |
| 12 Jan 2024 | 9.90 | 10.25 | 9.90 | 10.15 | 10.15 | - |
| 11 Jan 2024 | 10.10 | 10.15 | 9.96 | 9.96 | 9.96 | - |
| 10 Jan 2024 | 10.15 | 10.20 | 10.00 | 10.05 | 10.05 | - |
| 09 Jan 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| 08 Jan 2024 | 10.20 | 10.25 | 9.98 | 10.25 | 10.25 | - |
| 05 Jan 2024 | 10.10 | 10.50 | 10.00 | 10.30 | 10.30 | - |
| 04 Jan 2024 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | - |
| 03 Jan 2024 | 10.75 | 10.95 | 10.45 | 10.75 | 10.75 | - |
| 02 Jan 2024 | 11.05 | 11.10 | 10.70 | 10.75 | 10.75 | - |
| 29 Dec 2023 | 11.05 | 11.05 | 10.80 | 10.85 | 10.85 | - |
| 28 Dec 2023 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | - |
| 27 Dec 2023 | 11.40 | 11.55 | 11.25 | 11.55 | 11.55 | - |
| 22 Dec 2023 | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | 100 |
| 21 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,000 |
| 20 Dec 2023 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | - |
| 19 Dec 2023 | 11.15 | 11.30 | 11.15 | 11.20 | 11.20 | - |
| 18 Dec 2023 | 11.05 | 11.15 | 11.05 | 11.10 | 11.10 | - |
| 15 Dec 2023 | 10.95 | 11.15 | 10.90 | 11.10 | 11.10 | - |
| 14 Dec 2023 | 10.85 | 11.25 | 10.80 | 10.85 | 10.85 | - |
| 13 Dec 2023 | 9.90 | 10.20 | 9.80 | 10.15 | 10.15 | - |
| 12 Dec 2023 | 10.35 | 10.35 | 9.84 | 10.00 | 10.00 | 130 |
| 11 Dec 2023 | 10.60 | 10.60 | 10.10 | 10.25 | 10.25 | - |
| 08 Dec 2023 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - |
| *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.