Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	42.77	44.01	42.77	43.46	43.46	6.68%	131,427
Aug 6, 2026	40.02	41.35	40.02	40.74	40.74	-0.44%	59,446
Aug 5, 2026	39.79	41.43	39.79	40.92	40.92	6.76%	92,824
Aug 4, 2026	38.05	39.21	37.77	38.33	38.33	6.06%	82,117
Jul 31, 2026	36.99	37.00	35.70	36.14	36.14	-3.83%	96,618
Jul 30, 2026	36.25	37.68	35.79	37.58	37.58	6.07%	69,194
Jul 29, 2026	34.77	36.83	34.46	35.43	35.43	0.17%	91,098
Jul 28, 2026	36.45	36.45	34.60	35.37	35.37	-4.46%	74,420
Jul 27, 2026	37.45	37.72	35.98	37.02	37.02	0.95%	44,389
Jul 24, 2026	36.76	37.40	36.48	36.67	36.67	-	43,170
Jul 23, 2026	37.09	37.51	36.15	36.67	36.67	-4.58%	62,502
Jul 22, 2026	37.88	39.56	37.88	38.43	38.43	3.39%	80,814
Jul 21, 2026	35.77	37.26	35.77	37.17	37.17	6.78%	58,821
Jul 20, 2026	34.35	35.31	34.27	34.81	34.81	0.99%	41,728
Jul 17, 2026	33.38	34.79	33.38	34.47	34.47	0.26%	44,689
Jul 16, 2026	34.86	34.86	33.70	34.38	34.38	-4.39%	51,432
Jul 15, 2026	36.99	36.99	34.83	35.96	35.96	-1.02%	59,811
Jul 14, 2026	36.96	37.42	36.14	36.33	36.33	2.74%	50,664
Jul 13, 2026	35.97	35.97	34.69	35.36	35.36	-3.97%	72,717
Jul 10, 2026	36.56	37.42	36.13	36.82	36.82	-0.59%	53,856
Jul 9, 2026	36.03	37.32	35.99	37.04	37.04	4.78%	95,639
Jul 8, 2026	36.83	36.93	34.29	35.35	35.35	-6.16%	78,343
Jul 7, 2026	38.61	38.75	36.21	37.67	37.67	-3.36%	81,093
Jul 6, 2026	40.37	40.45	38.64	38.98	38.98	-4.11%	85,500
Jul 3, 2026	39.82	40.65	39.59	40.65	40.65	3.75%	65,330
Jul 2, 2026	38.17	40.06	38.17	39.18	39.18	7.05%	90,687
Jun 30, 2026	35.72	36.85	35.32	36.60	36.60	1.55%	84,656
Jun 29, 2026	36.74	36.74	35.34	36.04	36.04	-2.99%	62,521
Jun 26, 2026	36.72	37.92	36.60	37.15	37.15	2.37%	98,837
Jun 25, 2026	36.37	37.05	35.00	36.29	36.29	3.21%	153,679
Jun 24, 2026	36.84	37.52	34.00	35.16	35.16	-8.65%	165,725
Jun 23, 2026	39.54	40.44	38.34	38.49	38.49	-7.28%	78,496
Jun 22, 2026	41.44	42.20	40.81	41.51	41.51	-0.02%	94,029
Jun 19, 2026	41.40	41.87	40.26	41.52	41.52	-0.88%	393,893
Jun 18, 2026	43.34	44.48	40.56	41.89	41.89	-3.35%	148,216
Jun 17, 2026	43.71	46.30	43.25	43.34	43.34	-0.80%	113,804
Jun 16, 2026	43.16	45.05	42.89	43.69	43.69	2.80%	100,981
Jun 15, 2026	42.38	43.80	41.92	42.50	42.50	8.25%	133,100
Jun 12, 2026	38.22	39.90	37.47	39.26	39.26	4.39%	111,279
Jun 11, 2026	35.14	37.72	34.70	37.61	37.61	7.67%	254,320
Jun 10, 2026	36.87	37.74	34.43	34.93	34.93	-10.04%	168,979
Jun 9, 2026	39.36	42.82	37.39	38.83	38.83	0.13%	189,378
Jun 8, 2026	40.94	41.47	38.40	38.78	38.78	-5.09%	201,107
Jun 5, 2026	46.69	46.69	40.82	40.86	40.86	14.88%	144,604
Jun 4, 2026	48.18	49.64	46.56	47.31	35.57	-0.82%	196,831
Jun 3, 2026	48.27	48.67	46.95	47.70	35.86	-2.99%	100,318
Jun 2, 2026	46.20	49.22	45.94	49.17	36.97	6.71%	128,394
Jun 1, 2026	46.10	46.65	44.36	46.08	34.64	-1.07%	70,649
May 29, 2026	44.55	47.28	44.55	46.58	35.02	4.37%	510,340
May 28, 2026	42.32	45.43	41.74	44.63	33.55	4.35%	148,680