Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
14.52
+0.67 (4.84%)
At close: Jun 6, 2025, 4:00 PM
14.70
+0.18 (1.24%)
After-hours: Jun 6, 2025, 7:41 PM EDT

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202513.8514.8413.7914.5214.524.84%2,462,746
Jun 5, 202513.7614.4613.6713.8513.853.67%1,769,076
Jun 4, 202513.2413.4913.1813.3613.362.53%990,811
Jun 3, 202512.7013.0612.6113.0313.031.72%772,847
Jun 2, 202512.5913.1412.5812.8112.814.40%1,082,805
May 30, 202512.0912.3012.0612.2712.270.57%437,063
May 29, 202512.4312.4912.2012.2012.20-1.53%481,584
May 28, 202512.3812.5712.2712.3912.39-648,082
May 27, 202511.9712.5611.9312.3912.391.39%1,011,490
May 23, 202512.2912.3612.1312.2212.220.58%542,207
May 22, 202512.1712.3012.0112.1512.15-1.06%400,221
May 21, 202512.3412.5912.2012.2812.280.49%662,519
May 20, 202511.7512.2411.6012.2212.224.18%664,416
May 19, 202511.5711.7811.4611.7311.732.89%629,425
May 16, 202511.3311.4411.1411.4011.40-1.72%2,294,375
May 15, 202511.5311.6111.1211.6011.601.84%955,527
May 14, 202511.4711.5711.2211.3911.39-3.06%725,120
May 13, 202511.8511.8611.5611.7511.750.34%545,352
May 12, 202512.0912.1511.7111.7111.71-7.21%1,000,681
May 9, 202512.5712.6612.3312.6212.622.69%564,706
May 8, 202512.3712.5312.1912.2912.29-1.52%615,363
May 7, 202512.7012.9012.3512.4812.48-3.93%533,771
May 6, 202512.6513.0512.4812.9912.995.35%827,013
May 5, 202512.3012.4712.0312.3312.333.27%681,589
May 2, 202512.2812.2811.7911.9411.94-0.83%476,784
May 1, 202512.0612.1311.8812.0412.04-3.14%544,424
Apr 30, 202512.3512.4412.1012.4312.430.81%474,417
Apr 29, 202512.3612.4612.2212.3312.33-1.12%459,970
Apr 28, 202512.1512.5312.1012.4712.471.22%400,192
Apr 25, 202512.0512.4011.9312.3212.32-1.52%659,108
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