Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
12.33
-0.18 (-1.44%)
At close: Apr 25, 2025, 4:00 PM
12.25
-0.08 (-0.65%)
After-hours: Apr 25, 2025, 5:00 PM EDT
Seabridge Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 12.05 | 12.40 | 11.93 | 12.32 | 12.32 | -1.52% | 658,182 |
Apr 24, 2025 | 12.59 | 12.70 | 12.27 | 12.51 | 12.51 | 1.21% | 496,712 |
Apr 23, 2025 | 11.84 | 12.52 | 11.79 | 12.36 | 12.36 | -0.40% | 909,001 |
Apr 22, 2025 | 12.73 | 12.80 | 12.37 | 12.41 | 12.41 | -1.51% | 838,438 |
Apr 21, 2025 | 13.00 | 13.07 | 12.31 | 12.60 | 12.60 | 0.48% | 826,195 |
Apr 17, 2025 | 12.69 | 12.80 | 12.30 | 12.54 | 12.54 | -2.49% | 870,620 |
Apr 16, 2025 | 12.89 | 13.20 | 12.70 | 12.86 | 12.86 | 3.21% | 1,175,489 |
Apr 15, 2025 | 12.61 | 12.63 | 12.35 | 12.46 | 12.46 | -0.16% | 604,015 |
Apr 14, 2025 | 12.22 | 12.65 | 12.08 | 12.48 | 12.48 | - | 918,641 |
Apr 11, 2025 | 11.61 | 12.63 | 11.53 | 12.48 | 12.48 | 11.83% | 2,064,782 |
Apr 10, 2025 | 10.77 | 11.30 | 10.51 | 11.16 | 11.16 | 4.20% | 1,563,822 |
Apr 9, 2025 | 10.10 | 10.71 | 9.69 | 10.71 | 10.71 | 9.85% | 1,798,459 |
Apr 8, 2025 | 10.33 | 10.40 | 9.64 | 9.75 | 9.75 | -1.32% | 1,168,411 |
Apr 7, 2025 | 9.80 | 10.45 | 9.40 | 9.88 | 9.88 | -1.00% | 1,166,038 |
Apr 4, 2025 | 10.66 | 10.74 | 9.90 | 9.98 | 9.98 | -9.93% | 1,133,236 |
Apr 3, 2025 | 10.55 | 11.38 | 10.51 | 11.08 | 11.08 | -1.34% | 764,079 |
Apr 2, 2025 | 11.35 | 11.40 | 11.12 | 11.23 | 11.23 | -1.92% | 711,663 |
Apr 1, 2025 | 11.57 | 11.70 | 11.29 | 11.45 | 11.45 | -1.89% | 715,909 |
Mar 31, 2025 | 11.77 | 11.80 | 11.27 | 11.67 | 11.67 | -0.77% | 786,204 |
Mar 28, 2025 | 12.35 | 12.54 | 11.39 | 11.76 | 11.76 | -4.16% | 1,045,589 |
Mar 27, 2025 | 11.94 | 12.43 | 11.75 | 12.27 | 12.27 | 5.05% | 797,165 |
Mar 26, 2025 | 11.95 | 12.04 | 11.62 | 11.68 | 11.68 | -1.60% | 394,688 |
Mar 25, 2025 | 12.01 | 12.34 | 11.82 | 11.87 | 11.87 | 0.51% | 447,103 |
Mar 24, 2025 | 12.00 | 12.15 | 11.77 | 11.81 | 11.81 | -0.67% | 499,793 |
Mar 21, 2025 | 11.92 | 12.00 | 11.69 | 11.89 | 11.89 | -1.49% | 1,047,401 |
Mar 20, 2025 | 12.01 | 12.24 | 11.94 | 12.07 | 12.07 | -1.23% | 482,387 |
Mar 19, 2025 | 12.06 | 12.30 | 11.92 | 12.22 | 12.22 | 0.58% | 506,547 |
Mar 18, 2025 | 12.20 | 12.34 | 12.06 | 12.15 | 12.15 | 1.93% | 584,314 |
Mar 17, 2025 | 11.45 | 11.95 | 11.45 | 11.92 | 11.92 | 3.74% | 518,564 |
Mar 14, 2025 | 11.78 | 11.95 | 11.41 | 11.49 | 11.49 | -1.46% | 481,306 |
Mar 13, 2025 | 11.37 | 11.76 | 11.31 | 11.66 | 11.66 | 3.64% | 597,510 |
Mar 12, 2025 | 10.97 | 11.26 | 10.81 | 11.25 | 11.25 | 2.37% | 481,831 |
Mar 11, 2025 | 10.75 | 11.08 | 10.62 | 10.99 | 10.99 | 4.77% | 732,222 |
Mar 10, 2025 | 11.51 | 11.59 | 10.30 | 10.49 | 10.49 | -9.72% | 881,766 |
Mar 7, 2025 | 11.51 | 11.96 | 11.39 | 11.62 | 11.62 | 1.66% | 775,798 |
Mar 6, 2025 | 10.71 | 11.57 | 10.71 | 11.43 | 11.43 | 5.25% | 1,162,291 |
Mar 5, 2025 | 10.52 | 10.99 | 10.45 | 10.86 | 10.86 | 3.72% | 630,421 |
Mar 4, 2025 | 10.82 | 10.90 | 10.14 | 10.47 | 10.47 | -1.60% | 978,451 |
Mar 3, 2025 | 11.10 | 11.25 | 10.58 | 10.64 | 10.64 | -1.85% | 11,394,692 |
Feb 28, 2025 | 10.51 | 10.85 | 10.35 | 10.84 | 10.84 | 1.40% | 1,202,079 |
Feb 27, 2025 | 10.95 | 11.04 | 10.68 | 10.69 | 10.69 | -4.13% | 623,927 |
Feb 26, 2025 | 10.99 | 11.30 | 10.97 | 11.15 | 11.15 | 1.36% | 553,860 |
Feb 25, 2025 | 11.16 | 11.20 | 10.68 | 11.00 | 11.00 | -2.14% | 946,324 |
Feb 24, 2025 | 11.45 | 11.50 | 10.90 | 11.24 | 11.24 | -0.53% | 765,997 |
Feb 21, 2025 | 12.04 | 12.04 | 11.29 | 11.30 | 11.30 | -7.22% | 1,125,410 |
Feb 20, 2025 | 11.90 | 12.23 | 11.85 | 12.18 | 12.18 | 2.78% | 980,462 |
Feb 19, 2025 | 11.75 | 12.03 | 11.58 | 11.85 | 11.85 | 0.77% | 1,013,850 |
Feb 18, 2025 | 11.44 | 11.89 | 11.30 | 11.76 | 11.76 | 4.35% | 1,135,705 |
Feb 14, 2025 | 12.20 | 12.41 | 11.21 | 11.27 | 11.27 | -15.45% | 3,536,599 |
Feb 13, 2025 | 13.09 | 13.34 | 12.95 | 13.33 | 13.33 | 1.60% | 420,680 |