Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
12.33
-0.18 (-1.44%)
At close: Apr 25, 2025, 4:00 PM
12.25
-0.08 (-0.65%)
After-hours: Apr 25, 2025, 5:00 PM EDT

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.0512.4011.9312.3212.32-1.52%658,182
Apr 24, 202512.5912.7012.2712.5112.511.21%496,712
Apr 23, 202511.8412.5211.7912.3612.36-0.40%909,001
Apr 22, 202512.7312.8012.3712.4112.41-1.51%838,438
Apr 21, 202513.0013.0712.3112.6012.600.48%826,195
Apr 17, 202512.6912.8012.3012.5412.54-2.49%870,620
Apr 16, 202512.8913.2012.7012.8612.863.21%1,175,489
Apr 15, 202512.6112.6312.3512.4612.46-0.16%604,015
Apr 14, 202512.2212.6512.0812.4812.48-918,641
Apr 11, 202511.6112.6311.5312.4812.4811.83%2,064,782
Apr 10, 202510.7711.3010.5111.1611.164.20%1,563,822
Apr 9, 202510.1010.719.6910.7110.719.85%1,798,459
Apr 8, 202510.3310.409.649.759.75-1.32%1,168,411
Apr 7, 20259.8010.459.409.889.88-1.00%1,166,038
Apr 4, 202510.6610.749.909.989.98-9.93%1,133,236
Apr 3, 202510.5511.3810.5111.0811.08-1.34%764,079
Apr 2, 202511.3511.4011.1211.2311.23-1.92%711,663
Apr 1, 202511.5711.7011.2911.4511.45-1.89%715,909
Mar 31, 202511.7711.8011.2711.6711.67-0.77%786,204
Mar 28, 202512.3512.5411.3911.7611.76-4.16%1,045,589
Mar 27, 202511.9412.4311.7512.2712.275.05%797,165
Mar 26, 202511.9512.0411.6211.6811.68-1.60%394,688
Mar 25, 202512.0112.3411.8211.8711.870.51%447,103
Mar 24, 202512.0012.1511.7711.8111.81-0.67%499,793
Mar 21, 202511.9212.0011.6911.8911.89-1.49%1,047,401
Mar 20, 202512.0112.2411.9412.0712.07-1.23%482,387
Mar 19, 202512.0612.3011.9212.2212.220.58%506,547
Mar 18, 202512.2012.3412.0612.1512.151.93%584,314
Mar 17, 202511.4511.9511.4511.9211.923.74%518,564
Mar 14, 202511.7811.9511.4111.4911.49-1.46%481,306
Mar 13, 202511.3711.7611.3111.6611.663.64%597,510
Mar 12, 202510.9711.2610.8111.2511.252.37%481,831
Mar 11, 202510.7511.0810.6210.9910.994.77%732,222
Mar 10, 202511.5111.5910.3010.4910.49-9.72%881,766
Mar 7, 202511.5111.9611.3911.6211.621.66%775,798
Mar 6, 202510.7111.5710.7111.4311.435.25%1,162,291
Mar 5, 202510.5210.9910.4510.8610.863.72%630,421
Mar 4, 202510.8210.9010.1410.4710.47-1.60%978,451
Mar 3, 202511.1011.2510.5810.6410.64-1.85%11,394,692
Feb 28, 202510.5110.8510.3510.8410.841.40%1,202,079
Feb 27, 202510.9511.0410.6810.6910.69-4.13%623,927
Feb 26, 202510.9911.3010.9711.1511.151.36%553,860
Feb 25, 202511.1611.2010.6811.0011.00-2.14%946,324
Feb 24, 202511.4511.5010.9011.2411.24-0.53%765,997
Feb 21, 202512.0412.0411.2911.3011.30-7.22%1,125,410
Feb 20, 202511.9012.2311.8512.1812.182.78%980,462
Feb 19, 202511.7512.0311.5811.8511.850.77%1,013,850
Feb 18, 202511.4411.8911.3011.7611.764.35%1,135,705
Feb 14, 202512.2012.4111.2111.2711.27-15.45%3,536,599
Feb 13, 202513.0913.3412.9513.3313.331.60%420,680