Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
11.86
+0.29 (2.51%)
Dec 20, 2024, 4:00 PM EST - Market closed
Seabridge Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 11.61 | 12.13 | 11.53 | 11.86 | 11.86 | 2.51% | 902,983 |
Dec 19, 2024 | 11.81 | 11.96 | 11.47 | 11.57 | 11.57 | -2.03% | 1,050,560 |
Dec 18, 2024 | 12.50 | 12.56 | 11.79 | 11.81 | 11.81 | -5.52% | 900,829 |
Dec 17, 2024 | 12.80 | 12.80 | 12.41 | 12.50 | 12.50 | -3.99% | 867,834 |
Dec 16, 2024 | 13.38 | 13.41 | 12.97 | 13.02 | 13.02 | -2.76% | 484,541 |
Dec 13, 2024 | 13.53 | 13.61 | 13.21 | 13.39 | 13.39 | -2.26% | 487,126 |
Dec 12, 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -3.72% | 344,527 |
Dec 11, 2024 | 13.68 | 14.28 | 13.68 | 14.23 | 14.23 | 4.63% | 607,620 |
Dec 10, 2024 | 13.81 | 13.98 | 13.59 | 13.60 | 13.60 | -0.22% | 326,780 |
Dec 9, 2024 | 13.85 | 14.21 | 13.57 | 13.63 | 13.63 | 1.72% | 672,382 |
Dec 6, 2024 | 13.79 | 13.80 | 13.22 | 13.40 | 13.40 | -3.25% | 652,076 |
Dec 5, 2024 | 13.87 | 14.25 | 13.75 | 13.85 | 13.85 | -0.50% | 374,619 |
Dec 4, 2024 | 14.12 | 14.30 | 13.85 | 13.92 | 13.92 | -2.38% | 499,953 |
Dec 3, 2024 | 14.10 | 14.51 | 14.10 | 14.26 | 14.26 | 1.64% | 422,444 |
Dec 2, 2024 | 14.22 | 14.34 | 13.91 | 14.03 | 14.03 | -2.50% | 376,370 |
Nov 29, 2024 | 14.52 | 14.70 | 14.36 | 14.39 | 14.39 | 0.35% | 224,444 |
Nov 27, 2024 | 14.34 | 14.65 | 14.28 | 14.34 | 14.34 | 0.70% | 370,577 |
Nov 26, 2024 | 14.41 | 14.41 | 13.80 | 14.24 | 14.24 | -1.86% | 698,460 |
Nov 25, 2024 | 14.50 | 14.58 | 14.18 | 14.51 | 14.51 | -3.84% | 698,334 |
Nov 22, 2024 | 15.20 | 15.41 | 15.05 | 15.09 | 15.09 | - | 473,219 |
Nov 21, 2024 | 14.85 | 15.09 | 14.68 | 15.09 | 15.09 | 2.24% | 465,548 |
Nov 20, 2024 | 14.89 | 14.97 | 14.68 | 14.76 | 14.76 | -1.01% | 328,125 |
Nov 19, 2024 | 14.90 | 14.95 | 14.59 | 14.91 | 14.91 | 1.50% | 401,535 |
Nov 18, 2024 | 14.66 | 14.98 | 14.59 | 14.69 | 14.69 | 3.31% | 556,304 |
Nov 15, 2024 | 14.76 | 14.81 | 14.11 | 14.22 | 14.22 | -2.40% | 1,331,262 |
Nov 14, 2024 | 14.12 | 14.76 | 14.02 | 14.57 | 14.57 | 2.61% | 1,783,706 |
Nov 13, 2024 | 14.68 | 14.68 | 14.03 | 14.20 | 14.20 | -3.66% | 876,470 |
Nov 12, 2024 | 14.99 | 15.35 | 14.47 | 14.74 | 14.74 | -3.28% | 1,388,270 |
Nov 11, 2024 | 16.00 | 16.08 | 14.95 | 15.24 | 15.24 | -9.07% | 1,587,140 |
Nov 8, 2024 | 17.22 | 17.30 | 16.60 | 16.76 | 16.76 | -3.40% | 475,509 |
Nov 7, 2024 | 17.30 | 17.45 | 17.02 | 17.35 | 17.35 | 1.82% | 332,809 |
Nov 6, 2024 | 16.36 | 17.20 | 16.30 | 17.04 | 17.04 | 0.06% | 722,921 |
Nov 5, 2024 | 17.23 | 17.34 | 16.99 | 17.03 | 17.03 | -0.35% | 286,262 |
Nov 4, 2024 | 17.20 | 17.29 | 16.98 | 17.09 | 17.09 | -0.12% | 321,758 |
Nov 1, 2024 | 17.62 | 17.63 | 17.11 | 17.11 | 17.11 | -1.84% | 396,604 |
Oct 31, 2024 | 18.00 | 18.16 | 17.21 | 17.43 | 17.43 | -5.22% | 626,059 |
Oct 30, 2024 | 19.03 | 19.03 | 18.13 | 18.39 | 18.39 | -3.36% | 450,327 |
Oct 29, 2024 | 18.72 | 19.09 | 18.61 | 19.03 | 19.03 | 2.37% | 351,710 |
Oct 28, 2024 | 18.69 | 18.82 | 18.41 | 18.59 | 18.59 | -0.54% | 462,249 |
Oct 25, 2024 | 18.96 | 19.10 | 18.54 | 18.69 | 18.69 | -2.45% | 497,575 |
Oct 24, 2024 | 19.45 | 19.50 | 18.68 | 19.16 | 19.16 | -0.26% | 652,356 |
Oct 23, 2024 | 20.16 | 20.16 | 19.02 | 19.21 | 19.21 | -6.43% | 790,339 |
Oct 22, 2024 | 19.72 | 20.55 | 19.59 | 20.53 | 20.53 | 6.04% | 1,056,274 |
Oct 21, 2024 | 19.20 | 19.62 | 19.16 | 19.36 | 19.36 | 3.14% | 909,151 |
Oct 18, 2024 | 17.59 | 18.92 | 17.58 | 18.77 | 18.77 | 8.12% | 1,088,029 |
Oct 17, 2024 | 17.50 | 17.57 | 17.20 | 17.36 | 17.36 | 0.64% | 394,480 |
Oct 16, 2024 | 17.60 | 17.77 | 17.23 | 17.25 | 17.25 | -0.98% | 300,643 |
Oct 15, 2024 | 17.05 | 17.43 | 16.89 | 17.42 | 17.42 | 1.87% | 327,416 |
Oct 14, 2024 | 16.97 | 17.12 | 16.77 | 17.10 | 17.10 | 0.12% | 278,839 |
Oct 11, 2024 | 17.34 | 17.49 | 17.02 | 17.08 | 17.08 | -0.87% | 271,261 |
Oct 10, 2024 | 16.85 | 17.29 | 16.85 | 17.23 | 17.23 | 2.32% | 318,760 |
Oct 9, 2024 | 16.60 | 16.85 | 16.32 | 16.84 | 16.84 | 0.90% | 464,727 |
Oct 8, 2024 | 16.52 | 16.73 | 16.36 | 16.69 | 16.69 | 0.18% | 376,931 |
Oct 7, 2024 | 16.80 | 16.82 | 16.43 | 16.66 | 16.66 | -0.54% | 417,799 |
Oct 4, 2024 | 16.74 | 17.16 | 16.59 | 16.75 | 16.75 | 0.30% | 220,725 |
Oct 3, 2024 | 16.74 | 16.89 | 16.50 | 16.70 | 16.70 | -1.42% | 208,052 |
Oct 2, 2024 | 17.00 | 17.12 | 16.76 | 16.94 | 16.94 | -0.59% | 241,393 |
Oct 1, 2024 | 17.01 | 17.24 | 16.76 | 17.04 | 17.04 | 1.49% | 302,300 |
Sep 30, 2024 | 17.06 | 17.07 | 16.62 | 16.79 | 16.79 | -2.50% | 405,365 |
Sep 27, 2024 | 17.83 | 17.87 | 17.14 | 17.22 | 17.22 | -3.04% | 457,999 |
Sep 26, 2024 | 17.62 | 17.86 | 17.50 | 17.76 | 17.76 | 1.20% | 673,472 |
Sep 25, 2024 | 17.57 | 17.82 | 17.36 | 17.55 | 17.55 | -0.11% | 332,919 |
Sep 24, 2024 | 17.30 | 17.69 | 17.16 | 17.57 | 17.57 | 2.81% | 410,206 |
Sep 23, 2024 | 17.55 | 17.75 | 17.09 | 17.09 | 17.09 | -2.01% | 346,900 |
Sep 20, 2024 | 17.50 | 17.58 | 17.25 | 17.44 | 17.44 | 1.40% | 653,591 |
Sep 19, 2024 | 17.61 | 17.61 | 17.06 | 17.20 | 17.20 | 0.41% | 289,056 |
Sep 18, 2024 | 17.62 | 18.03 | 17.12 | 17.13 | 17.13 | -1.83% | 446,427 |
Sep 17, 2024 | 17.62 | 17.74 | 17.37 | 17.45 | 17.45 | -1.02% | 255,110 |
Sep 16, 2024 | 17.75 | 17.86 | 17.43 | 17.63 | 17.63 | -1.01% | 294,289 |
Sep 13, 2024 | 17.90 | 17.96 | 17.68 | 17.81 | 17.81 | 1.83% | 348,549 |
Sep 12, 2024 | 16.83 | 17.58 | 16.83 | 17.49 | 17.49 | 5.55% | 563,664 |
Sep 11, 2024 | 16.35 | 16.62 | 16.09 | 16.57 | 16.57 | 0.12% | 301,580 |
Sep 10, 2024 | 16.02 | 16.56 | 15.97 | 16.55 | 16.55 | 3.31% | 342,482 |
Sep 9, 2024 | 16.00 | 16.21 | 15.91 | 16.02 | 16.02 | 0.31% | 203,055 |
Sep 6, 2024 | 16.47 | 16.50 | 15.94 | 15.97 | 15.97 | -2.80% | 282,244 |
Sep 5, 2024 | 16.73 | 16.77 | 16.36 | 16.43 | 16.43 | 0.80% | 268,564 |
Sep 4, 2024 | 16.36 | 16.67 | 16.29 | 16.30 | 16.30 | -1.03% | 236,433 |
Sep 3, 2024 | 17.21 | 17.25 | 16.32 | 16.47 | 16.47 | -6.26% | 650,695 |
Aug 30, 2024 | 17.59 | 17.77 | 17.36 | 17.57 | 17.57 | -0.90% | 370,860 |
Aug 29, 2024 | 17.76 | 17.87 | 17.67 | 17.73 | 17.73 | 0.23% | 323,758 |
Aug 28, 2024 | 17.82 | 17.92 | 17.47 | 17.69 | 17.69 | -3.02% | 507,013 |
Aug 27, 2024 | 18.02 | 18.25 | 17.85 | 18.24 | 18.24 | 0.39% | 260,105 |
Aug 26, 2024 | 18.47 | 18.49 | 18.07 | 18.17 | 18.17 | -0.82% | 437,549 |
Aug 23, 2024 | 18.27 | 18.47 | 18.03 | 18.32 | 18.32 | 1.38% | 347,487 |
Aug 22, 2024 | 18.38 | 18.42 | 17.98 | 18.07 | 18.07 | -2.64% | 401,045 |
Aug 21, 2024 | 18.60 | 18.72 | 18.44 | 18.56 | 18.56 | 0.38% | 520,691 |
Aug 20, 2024 | 18.60 | 18.99 | 18.39 | 18.49 | 18.49 | 0.71% | 888,196 |
Aug 19, 2024 | 17.32 | 18.37 | 17.29 | 18.36 | 18.36 | 6.13% | 1,002,748 |
Aug 16, 2024 | 16.42 | 17.31 | 16.32 | 17.30 | 17.30 | 5.17% | 1,691,259 |
Aug 15, 2024 | 16.21 | 16.54 | 15.81 | 16.45 | 16.45 | 1.92% | 399,165 |
Aug 14, 2024 | 16.47 | 16.50 | 15.95 | 16.14 | 16.14 | -3.18% | 514,453 |
Aug 13, 2024 | 16.58 | 16.92 | 16.46 | 16.67 | 16.67 | 0.91% | 370,274 |
Aug 12, 2024 | 15.94 | 16.57 | 15.83 | 16.52 | 16.52 | 4.89% | 490,413 |
Aug 9, 2024 | 15.68 | 15.75 | 15.25 | 15.75 | 15.75 | 2.67% | 360,579 |
Aug 8, 2024 | 15.12 | 15.58 | 14.98 | 15.34 | 15.34 | 1.99% | 398,365 |
Aug 7, 2024 | 15.90 | 15.97 | 14.99 | 15.04 | 15.04 | -4.14% | 393,293 |
Aug 6, 2024 | 15.32 | 15.75 | 15.18 | 15.69 | 15.69 | 2.89% | 568,497 |
Aug 5, 2024 | 15.10 | 15.39 | 14.67 | 15.25 | 15.25 | -3.91% | 641,155 |
Aug 2, 2024 | 16.50 | 16.58 | 15.54 | 15.87 | 15.87 | -2.76% | 474,066 |
Aug 1, 2024 | 16.60 | 16.63 | 15.95 | 16.32 | 16.32 | -1.69% | 522,115 |