Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
16.68
+0.02 (0.12%)
Aug 14, 2025, 2:38 PM - Market open
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.08 | 16.67 | 15.99 | 16.60 | - | -0.36% | 169,547 |
| Aug 13, 2025 | 16.88 | 17.05 | 16.60 | 16.66 | 16.66 | -0.89% | 490,371 |
| Aug 12, 2025 | 16.71 | 16.83 | 16.44 | 16.81 | 16.81 | 1.08% | 516,697 |
| Aug 11, 2025 | 16.00 | 16.72 | 15.78 | 16.63 | 16.63 | 1.53% | 545,476 |
| Aug 8, 2025 | 16.83 | 16.94 | 16.33 | 16.38 | 16.38 | -1.86% | 655,902 |
| Aug 7, 2025 | 16.85 | 16.89 | 16.58 | 16.69 | 16.69 | 0.54% | 690,375 |
| Aug 6, 2025 | 16.54 | 16.66 | 16.38 | 16.60 | 16.60 | 0.91% | 669,133 |
| Aug 5, 2025 | 16.00 | 16.50 | 15.92 | 16.45 | 16.45 | 2.68% | 719,948 |
| Aug 4, 2025 | 15.51 | 16.07 | 15.48 | 16.02 | 16.02 | 4.64% | 387,205 |
| Aug 1, 2025 | 15.60 | 15.67 | 15.11 | 15.31 | 15.31 | -0.07% | 644,874 |
| Jul 31, 2025 | 15.30 | 15.44 | 15.17 | 15.32 | 15.32 | 0.86% | 372,941 |
| Jul 30, 2025 | 15.65 | 15.79 | 15.12 | 15.19 | 15.19 | -3.68% | 664,422 |
| Jul 29, 2025 | 15.78 | 15.87 | 15.60 | 15.77 | 15.77 | 0.51% | 388,047 |
| Jul 28, 2025 | 16.03 | 16.03 | 15.44 | 15.69 | 15.69 | -2.73% | 459,591 |
| Jul 25, 2025 | 16.45 | 16.55 | 15.96 | 16.13 | 16.13 | -2.30% | 668,687 |
| Jul 24, 2025 | 16.50 | 16.74 | 16.28 | 16.51 | 16.51 | -1.78% | 465,382 |
| Jul 23, 2025 | 17.07 | 17.14 | 16.67 | 16.81 | 16.81 | -1.23% | 615,071 |
| Jul 22, 2025 | 16.40 | 17.09 | 16.40 | 17.02 | 17.02 | 3.97% | 1,011,743 |
| Jul 21, 2025 | 15.98 | 16.73 | 15.98 | 16.37 | 16.37 | 4.20% | 760,771 |
| Jul 18, 2025 | 15.93 | 16.00 | 15.66 | 15.71 | 15.71 | -0.88% | 559,793 |
| Jul 17, 2025 | 15.65 | 15.93 | 15.47 | 15.85 | 15.85 | 0.57% | 460,717 |
| Jul 16, 2025 | 15.82 | 15.91 | 15.47 | 15.76 | 15.76 | 0.06% | 588,232 |
| Jul 15, 2025 | 15.82 | 15.82 | 15.26 | 15.75 | 15.75 | 0.57% | 566,361 |
| Jul 14, 2025 | 15.85 | 16.05 | 15.60 | 15.66 | 15.66 | -0.32% | 648,309 |
| Jul 11, 2025 | 15.50 | 15.80 | 15.46 | 15.71 | 15.71 | 1.68% | 807,939 |
| Jul 10, 2025 | 15.40 | 15.48 | 15.09 | 15.45 | 15.45 | 1.71% | 682,213 |
| Jul 9, 2025 | 14.77 | 15.38 | 14.72 | 15.19 | 15.19 | 2.84% | 1,143,519 |
| Jul 8, 2025 | 15.42 | 15.44 | 14.57 | 14.77 | 14.77 | -4.22% | 837,138 |
| Jul 7, 2025 | 15.00 | 15.47 | 14.73 | 15.42 | 15.42 | 1.31% | 761,211 |
| Jul 3, 2025 | 14.93 | 15.23 | 14.90 | 15.22 | 15.22 | 0.40% | 260,914 |
| Jul 2, 2025 | 14.74 | 15.26 | 14.72 | 15.16 | 15.16 | 3.06% | 831,161 |
| Jul 1, 2025 | 14.92 | 14.97 | 14.59 | 14.71 | 14.71 | 1.31% | 478,076 |
| Jun 30, 2025 | 14.10 | 14.54 | 14.10 | 14.52 | 14.52 | 3.12% | 510,776 |
| Jun 27, 2025 | 14.35 | 14.35 | 14.00 | 14.08 | 14.08 | -3.83% | 510,885 |
| Jun 26, 2025 | 14.34 | 14.66 | 14.10 | 14.64 | 14.64 | 2.52% | 644,876 |
| Jun 25, 2025 | 14.52 | 14.55 | 14.12 | 14.28 | 14.28 | -1.31% | 428,871 |
| Jun 24, 2025 | 14.19 | 14.66 | 13.93 | 14.47 | 14.47 | -0.62% | 736,888 |
| Jun 23, 2025 | 14.52 | 14.94 | 14.47 | 14.56 | 14.56 | - | 641,642 |
| Jun 20, 2025 | 14.65 | 14.81 | 14.40 | 14.56 | 14.56 | -1.42% | 899,419 |
| Jun 18, 2025 | 14.80 | 15.17 | 14.65 | 14.77 | 14.77 | -0.20% | 792,441 |
| Jun 17, 2025 | 15.00 | 15.13 | 14.76 | 14.80 | 14.80 | -0.54% | 460,610 |
| Jun 16, 2025 | 14.88 | 14.97 | 14.64 | 14.88 | 14.88 | -0.33% | 782,498 |
| Jun 13, 2025 | 14.68 | 14.95 | 14.48 | 14.93 | 14.93 | 1.91% | 703,959 |
| Jun 12, 2025 | 14.56 | 14.87 | 14.41 | 14.65 | 14.65 | 2.02% | 874,159 |
| Jun 11, 2025 | 14.48 | 14.62 | 14.28 | 14.36 | 14.36 | 0.07% | 537,062 |
| Jun 10, 2025 | 14.73 | 14.75 | 14.26 | 14.35 | 14.35 | -1.85% | 791,500 |
| Jun 9, 2025 | 14.65 | 14.80 | 14.43 | 14.62 | 14.62 | 0.69% | 1,306,345 |
| Jun 6, 2025 | 13.85 | 14.84 | 13.79 | 14.52 | 14.52 | 4.84% | 2,462,746 |
| Jun 5, 2025 | 13.76 | 14.46 | 13.67 | 13.85 | 13.85 | 3.67% | 1,769,076 |
| Jun 4, 2025 | 13.24 | 13.49 | 13.18 | 13.36 | 13.36 | 2.53% | 990,811 |