Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	36.30	36.70	36.00	36.11	36.11	-3.42%	28,438
Oct 28, 2026	37.23	37.46	36.31	37.39	37.39	0.19%	59,751
Oct 27, 2026	36.36	37.37	35.95	37.32	37.32	3.70%	93,323
Oct 26, 2026	34.75	36.44	33.80	35.99	35.99	5.36%	146,980
Oct 23, 2026	34.42	34.61	32.65	34.16	34.16	-1.90%	120,579
Oct 22, 2026	35.14	35.21	34.45	34.82	34.82	-4.50%	130,244
Oct 21, 2026	36.82	36.83	35.97	36.46	36.46	0.28%	70,166
Oct 20, 2026	36.42	37.67	35.87	36.36	36.36	-0.79%	57,300
Oct 19, 2026	36.59	37.06	36.19	36.65	36.65	-0.43%	63,331
Oct 16, 2026	36.82	38.05	36.36	36.81	36.81	-0.35%	82,934
Oct 15, 2026	36.60	37.09	35.86	36.94	36.94	2.38%	112,335
Oct 14, 2026	36.94	37.28	35.68	36.08	36.08	-5.20%	96,724
Oct 13, 2026	39.83	39.83	37.68	38.06	38.06	-5.11%	89,953
Oct 9, 2026	39.50	40.26	39.19	40.11	40.11	3.89%	42,233
Oct 8, 2026	38.00	38.76	38.00	38.61	38.61	1.61%	90,676
Oct 7, 2026	37.64	38.09	37.20	38.00	38.00	-2.74%	62,779
Oct 6, 2026	39.31	39.34	38.33	39.07	39.07	0.75%	72,329
Oct 5, 2026	38.60	39.04	37.42	38.78	38.78	0.62%	101,804
Oct 2, 2026	39.60	39.64	38.06	38.54	38.54	-0.70%	67,767
Oct 1, 2026	40.37	40.37	38.69	38.81	38.81	-3.86%	64,048
Sep 30, 2026	40.97	41.60	40.16	40.37	40.37	-1.05%	73,871
Sep 29, 2026	40.79	41.15	40.13	40.80	40.80	0.92%	69,402
Sep 28, 2026	40.73	41.31	40.24	40.43	40.43	-5.65%	90,823
Sep 25, 2026	42.65	43.34	42.15	42.85	42.85	0.94%	44,354
Sep 24, 2026	43.35	43.43	41.67	42.45	42.45	-3.61%	91,372
Sep 23, 2026	43.99	44.30	43.10	44.04	44.04	-3.95%	60,477
Sep 22, 2026	43.46	46.10	43.46	45.85	45.85	5.60%	48,631
Sep 21, 2026	43.22	43.59	42.36	43.42	43.42	0.25%	104,878
Sep 18, 2026	43.50	43.53	42.49	43.31	43.31	0.16%	161,520
Sep 17, 2026	41.94	43.57	41.60	43.24	43.24	6.06%	57,686
Sep 16, 2026	42.00	42.00	39.88	40.77	40.77	0.12%	74,052
Sep 15, 2026	41.22	41.31	40.21	40.72	40.72	-1.33%	55,874
Sep 14, 2026	41.57	41.83	40.65	41.27	41.27	-3.93%	60,802
Sep 11, 2026	43.65	44.36	42.70	42.96	42.96	0.28%	34,331
Sep 10, 2026	43.35	43.48	42.40	42.84	42.84	-4.20%	59,124
Sep 9, 2026	44.53	45.45	43.97	44.72	44.72	2.26%	54,038
Sep 8, 2026	43.65	44.75	43.65	43.73	43.73	-0.70%	52,306
Sep 4, 2026	44.25	44.65	43.75	44.04	44.04	-2.05%	73,704
Sep 3, 2026	43.84	45.07	43.40	44.96	44.96	4.49%	76,784
Sep 2, 2026	42.55	43.69	42.51	43.03	43.03	3.34%	79,948
Sep 1, 2026	42.33	43.37	41.57	41.64	41.64	-5.60%	78,912
Aug 31, 2026	45.07	45.14	43.94	44.11	44.11	-2.20%	81,175
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