Skip to main content
logo
Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
29.53
+0.30 (1.03%)
At close: Dec 3, 2025, 4:00 PM EST
29.00
-0.53 (-1.79%)
Pre-market: Dec 4, 2025, 7:55 AM EST

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202529.4829.8329.1029.5329.531.03%714,789
Dec 2, 202528.4429.3127.9929.2329.233.80%1,213,229
Dec 1, 202528.6128.6527.6128.1628.160.82%879,296
Nov 28, 202527.3828.0827.0627.9327.934.29%795,395
Nov 26, 202525.5526.8825.4826.7826.786.40%1,032,228
Nov 25, 202525.0825.5824.8425.1725.170.60%1,040,299
Nov 24, 202523.6425.1523.6425.0225.026.20%938,878
Nov 21, 202523.6224.5623.5123.5623.56-1.75%1,669,000
Nov 20, 202525.4026.0023.9423.9823.98-4.99%936,501
Nov 19, 202524.8225.7024.7025.2425.243.10%998,200
Nov 18, 202523.9124.6523.7124.4824.482.73%691,946
Nov 17, 202523.4224.1023.2923.8323.830.17%778,296
Nov 14, 202522.1123.9922.1123.7923.792.23%999,971
Nov 13, 202524.9725.0922.8123.2723.27-6.81%1,558,084
Nov 12, 202524.1025.4323.8224.9724.974.13%917,349
Nov 11, 202524.2524.4323.7123.9823.98-1.07%553,355
Nov 10, 202523.7624.5423.4524.2424.246.36%743,740
Nov 7, 202522.3022.8322.0222.7922.792.15%574,474
Nov 6, 202522.4823.0022.2322.3122.31-0.22%565,998
Nov 5, 202522.6222.8522.0022.3622.361.22%739,821
Nov 4, 202522.8222.8222.0122.0922.09-5.96%706,036
Nov 3, 202523.6624.1122.8323.4923.49-1.43%696,299
Oct 31, 202523.8424.1623.2623.8323.83-0.13%627,366
Oct 30, 202523.5024.0223.4023.8623.861.75%577,573
Oct 29, 202523.7824.2423.2423.4523.451.96%1,100,603
Oct 28, 202521.7323.2121.6723.0023.002.72%837,380
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