Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.81	34.08	31.27	34.00	34.00	1.34%	703,432
Mar 6, 2026	32.28	34.10	31.76	33.55	33.55	0.96%	613,773
Mar 5, 2026	34.20	34.20	32.23	33.23	33.23	-4.81%	861,220
Mar 4, 2026	36.61	36.72	34.62	34.91	34.91	-1.91%	760,276
Mar 3, 2026	35.91	36.71	34.06	35.59	35.59	-9.44%	1,232,535
Mar 2, 2026	40.06	40.06	37.75	39.30	39.30	-0.13%	960,116
Feb 27, 2026	38.56	39.39	38.29	39.35	39.35	2.00%	848,791
Feb 26, 2026	37.19	38.75	36.82	38.58	38.58	2.20%	710,081
Feb 25, 2026	38.00	38.51	37.48	37.75	37.75	0.94%	463,605
Feb 24, 2026	35.31	37.66	35.01	37.40	37.40	2.83%	820,358
Feb 23, 2026	36.12	37.05	35.52	36.37	36.37	2.51%	901,571
Feb 20, 2026	34.87	35.91	34.30	35.48	35.48	2.16%	1,005,201
Feb 19, 2026	32.76	34.79	32.76	34.73	34.73	5.05%	747,032
Feb 18, 2026	33.39	33.62	32.65	33.06	33.06	0.95%	736,858
Feb 17, 2026	31.73	33.09	30.64	32.75	32.75	-3.70%	1,273,047
Feb 13, 2026	32.09	34.60	32.03	34.01	34.01	7.29%	1,321,884
Feb 12, 2026	33.77	34.56	31.68	31.70	31.70	-7.80%	1,088,073
Feb 11, 2026	34.08	34.70	32.41	34.38	34.38	4.47%	729,864
Feb 10, 2026	32.30	33.13	31.87	32.91	32.91	1.14%	708,842
Feb 9, 2026	30.97	32.60	30.65	32.54	32.54	8.47%	831,406
Feb 6, 2026	28.91	30.33	28.91	30.00	30.00	6.76%	700,757
Feb 5, 2026	28.12	29.47	27.51	28.10	28.10	-4.94%	1,596,450
Feb 4, 2026	30.69	30.69	28.24	29.56	29.56	-0.27%	1,078,225
Feb 3, 2026	30.15	30.75	28.48	29.64	29.64	6.58%	1,422,959
Feb 2, 2026	28.09	29.24	27.41	27.81	27.81	-1.59%	1,408,346
Jan 30, 2026	30.55	31.67	28.13	28.26	28.26	-15.74%	2,073,757
Jan 29, 2026	35.51	35.66	31.81	33.54	33.54	-3.18%	2,882,812
Jan 28, 2026	34.80	34.91	33.35	34.64	34.64	0.96%	1,077,476
Jan 27, 2026	34.26	34.40	32.48	34.31	34.31	1.60%	1,154,002
Jan 26, 2026	37.71	37.99	33.77	33.77	33.77	-7.15%	2,183,786
Jan 23, 2026	37.51	37.99	35.78	36.37	36.37	-1.54%	1,550,486
Jan 22, 2026	32.60	37.22	32.60	36.94	36.94	12.83%	1,901,096
Jan 21, 2026	34.18	34.64	32.21	32.74	32.74	-0.88%	1,558,477
Jan 20, 2026	32.29	33.16	31.75	33.03	33.03	7.03%	1,394,961
Jan 16, 2026	31.09	31.39	30.04	30.86	30.86	-1.47%	960,577
Jan 15, 2026	30.91	31.75	30.64	31.32	31.32	-0.22%	880,394
Jan 14, 2026	31.68	32.03	30.79	31.39	31.39	0.84%	1,262,179
Jan 13, 2026	31.27	31.76	30.70	31.13	31.13	-0.22%	865,294
Jan 12, 2026	32.01	32.29	31.19	31.20	31.20	1.10%	988,256
Jan 9, 2026	31.48	31.67	30.48	30.86	30.86	-1.15%	732,027
Jan 8, 2026	30.87	31.70	30.64	31.22	31.22	-1.67%	1,352,644
Jan 7, 2026	30.90	31.75	29.66	31.75	31.75	-0.69%	1,633,323
Jan 6, 2026	31.39	31.99	31.12	31.97	31.97	3.43%	1,562,222
Jan 5, 2026	30.88	32.52	30.37	30.91	30.91	3.62%	1,494,285
Jan 2, 2026	30.30	30.43	28.62	29.83	29.83	0.81%	639,359
Dec 31, 2025	29.92	30.72	29.56	29.59	29.59	-2.31%	790,126
Dec 30, 2025	30.49	30.82	29.57	30.29	30.29	2.02%	647,474
Dec 29, 2025	29.42	30.58	29.13	29.69	29.69	-4.66%	1,234,872
Dec 26, 2025	31.40	31.57	30.70	31.14	31.14	0.58%	628,570
Dec 24, 2025	31.69	31.69	30.34	30.96	30.96	-2.30%	518,536