Skip to main content
Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
15.09
+0.33 (2.24%)
Nov 21, 2024, 4:00 PM EST - Market closed

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202417.5717.8217.3617.5517.55-0.11%332,919
Sep 24, 202417.3017.6917.1617.5717.572.81%410,206
Sep 23, 202417.5517.7517.0917.0917.09-2.01%346,900
Sep 20, 202417.5017.5817.2517.4417.441.40%653,591
Sep 19, 202417.6117.6117.0617.2017.200.41%289,056
Sep 18, 202417.6218.0317.1217.1317.13-1.83%446,427
Sep 17, 202417.6217.7417.3717.4517.45-1.02%255,110
Sep 16, 202417.7517.8617.4317.6317.63-1.01%294,289
Sep 13, 202417.9017.9617.6817.8117.811.83%348,549
Sep 12, 202416.8317.5816.8317.4917.495.55%563,664
Sep 11, 202416.3516.6216.0916.5716.570.12%301,580
Sep 10, 202416.0216.5615.9716.5516.553.31%342,482
Sep 9, 202416.0016.2115.9116.0216.020.31%203,055
Sep 6, 202416.4716.5015.9415.9715.97-2.80%282,244
Sep 5, 202416.7316.7716.3616.4316.430.80%268,564
Sep 4, 202416.3616.6716.2916.3016.30-1.03%236,433
Sep 3, 202417.2117.2516.3216.4716.47-6.26%650,695
Aug 30, 202417.5917.7717.3617.5717.57-0.90%370,860
Aug 29, 202417.7617.8717.6717.7317.730.23%323,758
Aug 28, 202417.8217.9217.4717.6917.69-3.02%507,013
Aug 27, 202418.0218.2517.8518.2418.240.39%260,105
Aug 26, 202418.4718.4918.0718.1718.17-0.82%437,549
Aug 23, 202418.2718.4718.0318.3218.321.38%347,487
Aug 22, 202418.3818.4217.9818.0718.07-2.64%401,045
Aug 21, 202418.6018.7218.4418.5618.560.38%520,691
Aug 20, 202418.6018.9918.3918.4918.490.71%888,196
Aug 19, 202417.3218.3717.2918.3618.366.13%1,002,748
Aug 16, 202416.4217.3116.3217.3017.305.17%1,691,259
Aug 15, 202416.2116.5415.8116.4516.451.92%399,165
Aug 14, 202416.4716.5015.9516.1416.14-3.18%514,453
Aug 13, 202416.5816.9216.4616.6716.670.91%370,274
Aug 12, 202415.9416.5715.8316.5216.524.89%490,413
Aug 9, 202415.6815.7515.2515.7515.752.67%360,579
Aug 8, 202415.1215.5814.9815.3415.341.99%398,365
Aug 7, 202415.9015.9714.9915.0415.04-4.14%393,293
Aug 6, 202415.3215.7515.1815.6915.692.89%568,497
Aug 5, 202415.1015.3914.6715.2515.25-3.91%641,155
Aug 2, 202416.5016.5815.5415.8715.87-2.76%474,066
Aug 1, 202416.6016.6315.9516.3216.32-1.69%522,115
Jul 31, 202416.9716.9816.3816.6016.600.18%366,150
Jul 30, 202416.6816.9816.4716.5716.57-1.02%475,864
Jul 29, 202416.4416.7516.2316.7416.743.21%787,443
Jul 26, 202415.6416.2815.5716.2216.225.46%889,727
Jul 25, 202414.2015.4014.0915.3815.387.93%1,209,882
Jul 24, 202414.7114.9914.2514.2514.25-2.40%328,985
Jul 23, 202414.4414.6014.2914.6014.600.76%190,611
Jul 22, 202414.3614.6014.3414.4914.490.21%329,427
Jul 19, 202414.3614.7714.3414.4614.46-2.63%249,452
Jul 18, 202415.1115.1214.7114.8514.85-1.33%310,260
Jul 17, 202415.6015.6015.0515.0515.05-3.28%356,372
Jul 16, 202415.2415.5615.1815.5615.562.50%439,808
Jul 15, 202415.1215.3314.7315.1815.180.86%466,159
Jul 12, 202414.7015.1714.6015.0515.051.90%535,497
Jul 11, 202414.7714.8514.3714.7714.773.21%467,318
Jul 10, 202414.0014.4814.0014.3114.313.02%385,156
Jul 9, 202414.2514.3113.8013.8913.89-2.87%481,621
Jul 8, 202414.0214.3213.9014.3014.301.20%274,004
Jul 5, 202414.3014.3814.0014.1314.130.64%260,933
Jul 3, 202413.9214.1513.9114.0414.042.71%231,807
Jul 2, 202413.4813.7213.3413.6713.672.55%333,503