Skip to main content
logo
Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
23.00
+0.61 (2.72%)
At close: Oct 28, 2025, 4:00 PM EDT
23.66
+0.66 (2.87%)
Pre-market: Oct 29, 2025, 7:44 AM EDT

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202521.7323.2121.6723.0023.002.72%826,210
Oct 27, 202522.7723.3021.6922.3922.39-4.89%1,165,523
Oct 24, 202523.1824.0523.1223.5423.540.13%683,371
Oct 23, 202524.2024.2023.2523.5123.510.04%840,251
Oct 22, 202522.3023.7122.3023.5023.500.17%1,249,796
Oct 21, 202524.4224.5222.8423.4623.46-11.77%1,853,999
Oct 20, 202526.8426.8426.0026.5926.591.41%1,233,310
Oct 17, 202528.0828.1825.7826.2226.22-9.43%1,738,580
Oct 16, 202528.2529.3127.9128.9528.953.95%1,683,852
Oct 15, 202526.6427.9426.5327.8527.856.54%1,302,841
Oct 14, 202526.0026.7225.6826.1426.14-0.80%986,509
Oct 13, 202525.5526.7425.4826.3526.357.33%1,313,657
Oct 10, 202524.3025.0224.0524.5524.552.55%1,376,635
Oct 9, 202525.4225.6523.4023.9423.94-4.70%2,541,478
Oct 8, 202525.1825.4324.6525.1225.122.28%2,566,162
Oct 7, 202524.7325.2024.3624.5624.56-0.65%1,216,172
Oct 6, 202524.6225.0824.5224.7224.722.15%1,232,877
Oct 3, 202524.7925.2223.2924.2024.20-2.62%3,075,892
Oct 2, 202525.3425.4523.6824.8524.85-0.52%1,767,256
Oct 1, 202524.4725.4224.3524.9824.983.44%1,752,673
Sep 30, 202523.3424.1923.0424.1524.151.94%2,245,310
Sep 29, 202522.6023.7622.1423.6923.698.17%3,013,210
Sep 26, 202521.6522.1021.4721.9021.901.53%1,341,163
Sep 25, 202521.3921.7321.2121.5721.571.75%1,501,387
Sep 24, 202521.9222.0721.1021.2021.20-3.15%942,983
Sep 23, 202522.1522.7421.7421.8921.89-0.14%1,869,916
Sep 22, 202520.8922.0520.5921.9221.928.78%2,898,708
Sep 19, 202519.2320.2719.2320.1520.155.44%7,837,864
Sep 18, 202519.1019.1818.5119.1119.11-0.68%999,740
Sep 17, 202519.0819.9918.9919.2419.24-1.03%1,270,192
Sep 16, 202520.4020.4319.4419.4419.44-4.14%1,600,517
Sep 15, 202519.2320.4419.1920.2820.287.70%2,760,625
Sep 12, 202518.8319.0118.5118.8318.831.13%1,532,829
Sep 11, 202517.6218.6817.5318.6218.625.56%1,675,357
Sep 10, 202517.6017.9517.2817.6417.641.44%963,779
Sep 9, 202517.9418.0817.3317.3917.39-3.07%649,936
Sep 8, 202518.0018.2917.5217.9417.941.18%904,379
Sep 5, 202517.6817.9217.4417.7317.732.25%847,332
Sep 4, 202517.3017.5717.1317.3417.34-1.53%675,888
Sep 3, 202517.8217.9317.4517.6117.61-925,503
Sep 2, 202517.9318.0017.3317.6117.610.97%1,354,124
Aug 29, 202516.4817.5916.4517.4417.445.70%1,447,774
Aug 28, 202516.7916.8216.4516.5016.50-0.66%883,372
Aug 27, 202516.8716.9016.4216.6116.61-1.42%767,457
Aug 26, 202516.4017.0016.4016.8516.853.06%1,602,171
Aug 25, 202516.5516.6316.3216.3516.35-1.15%396,937
Aug 22, 202516.2616.8016.0416.5416.540.92%967,662
Aug 21, 202516.1416.5316.1216.3916.391.24%662,869
Aug 20, 202516.3016.4115.9816.1916.19-0.37%586,126
Aug 19, 202516.9116.9416.2416.2516.25-3.79%689,654