Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	47.31	47.44	44.63	45.10	45.10	-4.67%	102,841
Aug 27, 2026	47.29	48.19	46.94	47.31	47.31	-0.19%	65,543
Aug 26, 2026	47.16	48.33	47.01	47.40	47.40	-2.07%	70,756
Aug 25, 2026	45.17	48.56	45.00	48.40	48.40	5.54%	130,843
Aug 24, 2026	41.25	46.05	41.25	45.86	45.86	10.48%	209,035
Aug 21, 2026	47.45	47.45	41.03	41.51	41.51	-9.76%	337,683
Aug 20, 2026	45.50	47.12	45.45	46.00	46.00	-0.90%	104,444
Aug 19, 2026	45.58	46.69	45.58	46.42	46.42	7.43%	130,289
Aug 18, 2026	43.93	44.57	42.46	43.21	43.21	-4.00%	74,417
Aug 17, 2026	46.98	46.98	44.83	45.01	45.01	-3.14%	63,878
Aug 14, 2026	45.65	47.40	45.57	46.47	46.47	3.57%	103,485
Aug 13, 2026	45.41	45.41	44.12	44.87	44.87	-0.91%	85,785
Aug 12, 2026	45.89	46.25	44.92	45.28	45.28	1.57%	134,041
Aug 11, 2026	43.30	44.70	43.15	44.58	44.58	2.34%	87,282
Aug 10, 2026	43.09	43.92	43.04	43.56	43.56	0.23%	104,109
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