Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	42.56	43.80	42.30	42.77	32.15	-1.59%	137,620
May 26, 2026	42.98	43.66	42.57	43.46	32.67	-0.32%	244,034
May 25, 2026	42.13	43.60	42.13	43.60	32.78	5.52%	45,141
May 22, 2026	41.06	42.12	40.39	41.32	31.06	0.34%	64,214
May 21, 2026	41.41	42.31	40.39	41.18	30.96	-2.02%	153,928
May 20, 2026	38.80	42.19	38.60	42.03	31.60	10.93%	149,760
May 19, 2026	38.96	39.12	37.21	37.89	28.49	-6.42%	125,308
May 15, 2026	40.77	41.10	39.65	40.49	30.44	-6.49%	141,347
May 14, 2026	45.65	45.71	42.22	43.30	32.55	-5.21%	208,036
May 13, 2026	44.98	45.97	44.00	45.68	34.34	1.42%	79,394
May 12, 2026	45.16	45.85	42.81	45.04	33.86	-1.38%	104,659
May 11, 2026	43.33	45.75	43.22	45.67	34.34	6.83%	134,747
May 8, 2026	41.99	43.32	41.88	42.75	32.14	5.53%	95,752
May 7, 2026	42.28	43.85	40.42	40.51	30.46	-1.96%	136,928
May 6, 2026	40.41	42.47	40.41	41.32	31.06	8.00%	126,694
May 5, 2026	39.08	39.39	38.20	38.26	28.76	-0.29%	52,821
May 4, 2026	38.01	38.89	37.50	38.37	28.85	0.29%	83,168
May 1, 2026	37.83	38.53	37.53	38.26	28.76	0.92%	100,218
Apr 30, 2026	37.91	38.61	37.55	37.91	28.50	3.18%	112,073
Apr 29, 2026	38.15	38.15	36.61	36.74	27.62	-5.16%	188,972
Apr 28, 2026	40.18	40.18	38.42	38.74	29.13	-5.99%	124,227
Apr 27, 2026	40.98	41.66	40.40	41.21	30.98	0.41%	126,418
Apr 24, 2026	41.39	41.73	40.82	41.04	30.85	-0.82%	79,241
Apr 23, 2026	42.28	42.73	40.51	41.38	31.11	-2.54%	190,077
Apr 22, 2026	43.42	43.81	42.35	42.46	31.92	0.81%	117,258
Apr 21, 2026	44.84	44.84	41.98	42.12	31.67	-6.73%	127,646