Skip to main content
Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
11.30
-0.88 (-7.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202512.6613.3512.5513.1213.122.82%467,185
Feb 11, 202513.0513.0512.7512.7612.76-3.26%441,460
Feb 10, 202512.9713.3212.9613.1913.192.97%462,650
Feb 7, 202513.0013.1412.7612.8112.81-0.85%515,222
Feb 6, 202513.0013.0012.7312.9212.92-1.00%478,783
Feb 5, 202512.9013.5412.8513.0513.053.00%956,279
Feb 4, 202512.6212.7612.5212.6712.671.12%426,188
Feb 3, 202512.3112.7512.1412.5312.531.79%514,112
Jan 31, 202512.7512.7812.2912.3112.31-2.07%696,818
Jan 30, 202512.2312.7612.2312.5712.575.19%670,749
Jan 29, 202511.7212.0111.6911.9511.952.22%452,757
Jan 28, 202511.7311.9011.5711.6911.690.09%612,909
Jan 27, 202512.0512.0511.6211.6811.68-4.73%782,831
Jan 24, 202512.4812.6112.1212.2612.260.16%469,719
Jan 23, 202511.9812.2711.8512.2412.240.25%1,545,179
Jan 22, 202512.3512.3511.8412.2112.210.08%597,906
Jan 21, 202511.9512.2011.8712.2012.202.61%753,888
Jan 17, 202511.6711.9511.6011.8911.891.02%443,482
Jan 16, 202512.0012.1211.7611.7711.77-2.32%479,813
Jan 15, 202512.2312.3311.8312.0512.05-383,019
Jan 14, 202511.7912.1011.7412.0512.052.55%461,053
Jan 13, 202511.7311.8711.5611.7511.75-2.00%403,543
Jan 10, 202512.0912.2711.9211.9911.990.59%481,493
Jan 8, 202511.7811.9511.5311.9211.922.23%507,339
Jan 7, 202511.9212.1611.5711.6611.66-0.68%431,065
Jan 6, 202511.7912.0011.6911.7411.74-0.34%610,504
Jan 3, 202512.0512.0511.7611.7811.78-2.16%364,123
Jan 2, 202511.6212.1811.6212.0412.045.52%735,499
Dec 31, 202411.2411.5011.1211.4111.411.24%647,807
Dec 30, 202411.4111.5510.8711.2711.27-2.93%1,190,777
Dec 27, 202411.6111.7411.4611.6111.61-1.86%634,356
Dec 26, 202411.8412.0011.8011.8311.83-0.17%458,699
Dec 24, 202411.7311.8911.6211.8511.851.02%227,605
Dec 23, 202411.8011.8111.5011.7311.73-1.10%572,466
Dec 20, 202411.6112.1311.5311.8611.862.51%902,983
Dec 19, 202411.8111.9611.4711.5711.57-2.03%1,050,560
Dec 18, 202412.5012.5611.7911.8111.81-5.52%900,829
Dec 17, 202412.8012.8012.4112.5012.50-3.99%867,834
Dec 16, 202413.3813.4112.9713.0213.02-2.76%484,541
Dec 13, 202413.5313.6113.2113.3913.39-2.26%487,126
Dec 12, 202414.0014.0013.7013.7013.70-3.72%344,527
Dec 11, 202413.6814.2813.6814.2314.234.63%607,620
Dec 10, 202413.8113.9813.5913.6013.60-0.22%326,780
Dec 9, 202413.8514.2113.5713.6313.631.72%672,382
Dec 6, 202413.7913.8013.2213.4013.40-3.25%652,076
Dec 5, 202413.8714.2513.7513.8513.85-0.50%374,619
Dec 4, 202414.1214.3013.8513.9213.92-2.38%499,953
Dec 3, 202414.1014.5114.1014.2614.261.64%422,444
Dec 2, 202414.2214.3413.9114.0314.03-2.50%376,370
Nov 29, 202414.5214.7014.3614.3914.390.35%224,444
Nov 27, 202414.3414.6514.2814.3414.340.70%370,577
Nov 26, 202414.4114.4113.8014.2414.24-1.86%698,460
Nov 25, 202414.5014.5814.1814.5114.51-3.84%698,334
Nov 22, 202415.2015.4115.0515.0915.09-473,219
Nov 21, 202414.8515.0914.6815.0915.092.24%465,548
Nov 20, 202414.8914.9714.6814.7614.76-1.01%328,125
Nov 19, 202414.9014.9514.5914.9114.911.50%401,535
Nov 18, 202414.6614.9814.5914.6914.693.31%556,304
Nov 15, 202414.7614.8114.1114.2214.22-2.40%1,331,262
Nov 14, 202414.1214.7614.0214.5714.572.61%1,783,706
Nov 13, 202414.6814.6814.0314.2014.20-3.66%876,470
Nov 12, 202414.9915.3514.4714.7414.74-3.28%1,388,270
Nov 11, 202416.0016.0814.9515.2415.24-9.07%1,587,140
Nov 8, 202417.2217.3016.6016.7616.76-3.40%475,509
Nov 7, 202417.3017.4517.0217.3517.351.82%332,809
Nov 6, 202416.3617.2016.3017.0417.040.06%722,921
Nov 5, 202417.2317.3416.9917.0317.03-0.35%286,262
Nov 4, 202417.2017.2916.9817.0917.09-0.12%321,758
Nov 1, 202417.6217.6317.1117.1117.11-1.84%396,604
Oct 31, 202418.0018.1617.2117.4317.43-5.22%626,059
Oct 30, 202419.0319.0318.1318.3918.39-3.36%450,327
Oct 29, 202418.7219.0918.6119.0319.032.37%351,710
Oct 28, 202418.6918.8218.4118.5918.59-0.54%462,249
Oct 25, 202418.9619.1018.5418.6918.69-2.45%497,575
Oct 24, 202419.4519.5018.6819.1619.16-0.26%652,356
Oct 23, 202420.1620.1619.0219.2119.21-6.43%790,339
Oct 22, 202419.7220.5519.5920.5320.536.04%1,056,274
Oct 21, 202419.2019.6219.1619.3619.363.14%909,151
Oct 18, 202417.5918.9217.5818.7718.778.12%1,088,029
Oct 17, 202417.5017.5717.2017.3617.360.64%394,480
Oct 16, 202417.6017.7717.2317.2517.25-0.98%300,643
Oct 15, 202417.0517.4316.8917.4217.421.87%327,416
Oct 14, 202416.9717.1216.7717.1017.100.12%278,839
Oct 11, 202417.3417.4917.0217.0817.08-0.87%271,261
Oct 10, 202416.8517.2916.8517.2317.232.32%318,760
Oct 9, 202416.6016.8516.3216.8416.840.90%464,727
Oct 8, 202416.5216.7316.3616.6916.690.18%376,931
Oct 7, 202416.8016.8216.4316.6616.66-0.54%417,799
Oct 4, 202416.7417.1616.5916.7516.750.30%220,725
Oct 3, 202416.7416.8916.5016.7016.70-1.42%208,052
Oct 2, 202417.0017.1216.7616.9416.94-0.59%241,393
Oct 1, 202417.0117.2416.7617.0417.041.49%302,300
Sep 30, 202417.0617.0716.6216.7916.79-2.50%405,365
Sep 27, 202417.8317.8717.1417.2217.22-3.04%457,999
Sep 26, 202417.6217.8617.5017.7617.761.20%673,472