Seabridge Gold Inc. (FRA:SRM)
Germany · Delayed Price · Currency is EUR 28.86
+0.66 (2.34%)
At close: Jan 28, 2026
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.06 | 26.26 | 19.30 | 25.24 | 25.24 | -14.44% | 545 |
| Jan 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.22% | - |
| Jan 28, 2026 | 28.64 | 28.86 | 28.64 | 28.86 | 28.86 | 2.34% | 100 |
| Jan 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.29% | - |
| Jan 26, 2026 | 31.20 | 31.20 | 28.86 | 28.86 | 28.86 | -9.59% | 75 |
| Jan 23, 2026 | 31.96 | 31.96 | 31.92 | 31.92 | 31.92 | 14.82% | 251 |
| Jan 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.91% | - |
| Jan 21, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 4.19% | - |
| Jan 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.80% | - |
| Jan 19, 2026 | 26.80 | 27.50 | 26.70 | 26.72 | 26.72 | -0.30% | 1,800 |
| Jan 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.11% | - |
| Jan 15, 2026 | 26.70 | 27.10 | 26.70 | 27.10 | 27.10 | -0.73% | 1,450 |
| Jan 14, 2026 | 26.78 | 27.30 | 26.78 | 27.30 | 27.30 | 0.37% | 300 |
| Jan 13, 2026 | 26.48 | 27.20 | 26.48 | 27.20 | 27.20 | 2.49% | 100 |
| Jan 12, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.15% | - |
| Jan 9, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.97% | - |
| Jan 8, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.75% | - |
| Jan 7, 2026 | 27.00 | 27.00 | 26.64 | 26.64 | 26.64 | 1.99% | 575 |
| Jan 6, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.68% | - |
| Jan 5, 2026 | 25.72 | 26.30 | 25.72 | 26.30 | 26.30 | 4.12% | 500 |
| Jan 2, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -3.14% | - |
| Dec 29, 2025 | 26.06 | 26.06 | 25.72 | 26.08 | 26.08 | 8.49% | 500 |
| Dec 22, 2025 | 25.46 | 25.78 | 25.46 | 24.04 | 24.04 | -8.94% | 400 |
| Dec 15, 2025 | 25.42 | 25.42 | 24.00 | 26.40 | 26.40 | 3.04% | 25 |
| Dec 12, 2025 | 25.88 | 26.40 | 25.88 | 25.62 | 25.62 | 6.75% | 333 |
| Dec 11, 2025 | 24.26 | 25.62 | 24.26 | 24.00 | 24.00 | -3.23% | 57 |
| Dec 10, 2025 | 24.96 | 24.96 | 24.00 | 24.80 | 24.80 | -2.75% | 245 |
| Dec 9, 2025 | 24.46 | 24.80 | 24.46 | 25.50 | 25.50 | 3.57% | 321 |
| Dec 2, 2025 | 24.02 | 24.84 | 24.02 | 24.62 | 24.62 | 5.12% | 850 |
| Dec 1, 2025 | 24.16 | 24.62 | 24.16 | 23.42 | 23.42 | 0.34% | 57 |
| Nov 27, 2025 | 22.88 | 23.34 | 22.88 | 23.34 | 23.34 | 12.86% | 30 |
| Nov 25, 2025 | 21.50 | 22.00 | 21.50 | 20.68 | 20.68 | 3.40% | 25 |
| Nov 24, 2025 | 20.68 | 20.68 | 20.68 | 20.00 | 20.00 | -8.68% | 37 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.00 | 21.90 | 21.90 | 6.93% | 148 |
| Nov 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.49% | 24 |
| Nov 13, 2025 | 21.76 | 21.76 | 19.80 | 20.58 | 20.58 | -3.11% | 225 |
| Nov 12, 2025 | 20.50 | 20.58 | 20.50 | 21.24 | 21.24 | 3.01% | 500 |
| Nov 11, 2025 | 21.00 | 21.34 | 21.00 | 20.62 | 20.62 | 7.23% | 941 |
| Nov 10, 2025 | 19.87 | 20.62 | 19.87 | 19.23 | 19.23 | 0.84% | 145 |
| Nov 6, 2025 | 19.58 | 19.58 | 19.58 | 19.07 | 19.07 | -7.96% | 25 |
| Nov 3, 2025 | 20.86 | 20.86 | 20.86 | 20.72 | 20.72 | 1.27% | 60 |
| Oct 31, 2025 | 20.68 | 20.72 | 20.68 | 20.46 | 20.46 | 3.49% | 78 |
| Oct 30, 2025 | 20.18 | 20.46 | 20.18 | 19.77 | 19.77 | 3.78% | 255 |
| Oct 28, 2025 | 18.91 | 18.91 | 18.22 | 19.05 | 19.05 | -3.74% | 900 |
| Oct 27, 2025 | 20.08 | 20.08 | 19.05 | 19.79 | 19.79 | -2.70% | 8,109 |
| Oct 24, 2025 | 20.10 | 20.10 | 19.79 | 20.34 | 20.34 | 7.05% | 200 |
| Oct 23, 2025 | 20.12 | 20.52 | 20.12 | 19.00 | 19.00 | -4.23% | 179 |
| Oct 22, 2025 | 20.06 | 20.06 | 19.00 | 19.84 | 19.84 | -13.29% | 1,131 |
| Oct 21, 2025 | 22.22 | 22.22 | 19.84 | 22.88 | 22.88 | -3.87% | 1,585 |
| Oct 20, 2025 | 22.44 | 22.88 | 22.44 | 23.80 | 23.80 | -3.49% | 290 |