Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	46.43	46.54	44.48	44.48	44.48	-1.81%	1,429
Feb 11, 2026	45.79	45.79	44.17	45.30	45.30	2.28%	1,921
Feb 10, 2026	43.64	44.29	43.60	44.29	44.29	3.29%	2,586
Feb 9, 2026	41.66	42.88	41.66	42.88	42.88	5.12%	2,646
Feb 6, 2026	39.45	41.17	39.45	40.79	40.79	6.03%	1,734
Feb 5, 2026	38.53	39.08	38.10	38.47	38.47	-0.57%	12,941
Feb 4, 2026	41.84	41.84	38.64	38.69	38.69	-1.35%	3,975
Feb 3, 2026	41.16	41.16	39.10	39.22	39.22	3.78%	5,771
Feb 2, 2026	38.21	39.51	37.57	37.79	37.79	-4.09%	6,413
Jan 30, 2026	41.50	42.64	38.71	39.40	39.40	-12.72%	9,784
Jan 29, 2026	47.75	48.15	43.50	45.14	45.14	-2.19%	12,386
Jan 28, 2026	47.25	47.25	46.15	46.15	46.15	1.61%	3,007
Jan 27, 2026	45.52	45.52	44.60	45.42	45.42	-8.61%	3,643
Jan 26, 2026	51.15	51.60	49.70	49.70	49.70	-2.87%	3,480
Jan 23, 2026	51.17	51.17	51.17	51.17	51.17	9.13%	8,536
Jan 21, 2026	46.89	46.89	46.89	46.89	46.89	5.42%	3,695
Jan 20, 2026	44.48	44.48	44.48	44.48	44.48	6.39%	3,160
Jan 16, 2026	41.81	41.81	41.81	41.81	41.81	-4.50%	1,626
Jan 15, 2026	43.78	43.78	43.78	43.78	43.78	1.20%	1,453
Jan 13, 2026	43.26	43.26	43.26	43.26	43.26	-0.41%	2,374
Jan 12, 2026	44.10	44.10	43.44	43.44	43.44	0.21%	3,550
Jan 7, 2026	42.34	43.35	42.34	43.35	43.35	0.07%	2,077
Jan 5, 2026	43.50	43.50	43.32	43.32	43.32	9.59%	6,168
Jan 2, 2026	39.53	39.53	39.53	39.53	39.53	-5.29%	2,785
Dec 31, 2025	41.74	41.74	41.74	41.74	41.74	3.62%	241
Dec 29, 2025	41.16	41.16	40.11	40.28	40.28	-4.62%	2,625
Dec 23, 2025	42.23	42.23	42.23	42.23	42.23	-0.82%	696
Dec 22, 2025	42.03	42.58	41.94	42.58	42.58	4.70%	3,358
Dec 19, 2025	40.79	40.79	40.67	40.67	40.67	-0.13%	1,639
Dec 18, 2025	40.57	40.72	40.55	40.72	40.72	-0.29%	2,122
Dec 17, 2025	40.77	41.13	40.61	40.84	40.84	1.97%	978
Dec 16, 2025	39.33	40.15	39.33	40.05	40.05	1.32%	5,481
Dec 15, 2025	41.24	41.24	39.53	39.53	39.53	-4.31%	4,373
Dec 12, 2025	41.00	41.31	41.00	41.31	41.31	1.03%	1,824
Dec 11, 2025	40.33	40.89	40.33	40.89	40.89	1.64%	3,997
Dec 9, 2025	40.23	40.23	40.23	40.23	40.23	-0.22%	886
Dec 8, 2025	40.06	40.32	40.00	40.32	40.32	-2.44%	4,207
Dec 4, 2025	41.56	41.56	40.54	41.33	41.33	0.44%	3,682
Dec 3, 2025	41.15	41.15	41.15	41.15	41.15	3.65%	6,500
Dec 2, 2025	40.59	40.59	39.70	39.70	39.70	1.66%	2,218
Dec 1, 2025	39.08	39.08	39.05	39.05	39.05	0.13%	4,579
Nov 28, 2025	39.00	39.12	39.00	39.00	39.00	15.04%	10,432
Nov 21, 2025	33.33	33.90	33.33	33.90	33.90	0.86%	1,723
Nov 17, 2025	33.61	33.61	33.61	33.61	33.61	0.13%	1,423
Nov 14, 2025	31.27	33.57	31.27	33.57	33.57	1.56%	3,112
Nov 13, 2025	33.06	33.06	33.05	33.05	33.05	-4.09%	4,274
Nov 12, 2025	34.46	34.46	34.46	34.46	34.46	0.87%	1,487
Nov 11, 2025	34.16	34.16	34.16	34.16	34.16	0.04%	4,457
Nov 10, 2025	33.55	34.15	33.55	34.15	34.15	8.07%	5,435
Nov 4, 2025	31.60	31.60	31.60	31.60	31.60	-3.22%	1,459