Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
14.52
+0.67 (4.84%)
At close: Jun 6, 2025, 4:00 PM
14.70
+0.18 (1.24%)
After-hours: Jun 6, 2025, 7:41 PM EDT
Seabridge Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 13.85 | 14.84 | 13.79 | 14.52 | 14.52 | 4.84% | 2,462,746 |
Jun 5, 2025 | 13.76 | 14.46 | 13.67 | 13.85 | 13.85 | 3.67% | 1,769,076 |
Jun 4, 2025 | 13.24 | 13.49 | 13.18 | 13.36 | 13.36 | 2.53% | 990,811 |
Jun 3, 2025 | 12.70 | 13.06 | 12.61 | 13.03 | 13.03 | 1.72% | 772,847 |
Jun 2, 2025 | 12.59 | 13.14 | 12.58 | 12.81 | 12.81 | 4.40% | 1,082,805 |
May 30, 2025 | 12.09 | 12.30 | 12.06 | 12.27 | 12.27 | 0.57% | 437,063 |
May 29, 2025 | 12.43 | 12.49 | 12.20 | 12.20 | 12.20 | -1.53% | 481,584 |
May 28, 2025 | 12.38 | 12.57 | 12.27 | 12.39 | 12.39 | - | 648,082 |
May 27, 2025 | 11.97 | 12.56 | 11.93 | 12.39 | 12.39 | 1.39% | 1,011,490 |
May 23, 2025 | 12.29 | 12.36 | 12.13 | 12.22 | 12.22 | 0.58% | 542,207 |
May 22, 2025 | 12.17 | 12.30 | 12.01 | 12.15 | 12.15 | -1.06% | 400,221 |
May 21, 2025 | 12.34 | 12.59 | 12.20 | 12.28 | 12.28 | 0.49% | 662,519 |
May 20, 2025 | 11.75 | 12.24 | 11.60 | 12.22 | 12.22 | 4.18% | 664,416 |
May 19, 2025 | 11.57 | 11.78 | 11.46 | 11.73 | 11.73 | 2.89% | 629,425 |
May 16, 2025 | 11.33 | 11.44 | 11.14 | 11.40 | 11.40 | -1.72% | 2,294,375 |
May 15, 2025 | 11.53 | 11.61 | 11.12 | 11.60 | 11.60 | 1.84% | 955,527 |
May 14, 2025 | 11.47 | 11.57 | 11.22 | 11.39 | 11.39 | -3.06% | 725,120 |
May 13, 2025 | 11.85 | 11.86 | 11.56 | 11.75 | 11.75 | 0.34% | 545,352 |
May 12, 2025 | 12.09 | 12.15 | 11.71 | 11.71 | 11.71 | -7.21% | 1,000,681 |
May 9, 2025 | 12.57 | 12.66 | 12.33 | 12.62 | 12.62 | 2.69% | 564,706 |
May 8, 2025 | 12.37 | 12.53 | 12.19 | 12.29 | 12.29 | -1.52% | 615,363 |
May 7, 2025 | 12.70 | 12.90 | 12.35 | 12.48 | 12.48 | -3.93% | 533,771 |
May 6, 2025 | 12.65 | 13.05 | 12.48 | 12.99 | 12.99 | 5.35% | 827,013 |
May 5, 2025 | 12.30 | 12.47 | 12.03 | 12.33 | 12.33 | 3.27% | 681,589 |
May 2, 2025 | 12.28 | 12.28 | 11.79 | 11.94 | 11.94 | -0.83% | 476,784 |
May 1, 2025 | 12.06 | 12.13 | 11.88 | 12.04 | 12.04 | -3.14% | 544,424 |
Apr 30, 2025 | 12.35 | 12.44 | 12.10 | 12.43 | 12.43 | 0.81% | 474,417 |
Apr 29, 2025 | 12.36 | 12.46 | 12.22 | 12.33 | 12.33 | -1.12% | 459,970 |
Apr 28, 2025 | 12.15 | 12.53 | 12.10 | 12.47 | 12.47 | 1.22% | 400,192 |
Apr 25, 2025 | 12.05 | 12.40 | 11.93 | 12.32 | 12.32 | -1.52% | 659,108 |
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 |