Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.95	31.52	30.92	31.37	-	1.46%	119,196
Sep 21, 2026	31.10	31.19	30.21	30.92	30.92	-0.10%	342,485
Sep 18, 2026	31.44	31.44	30.33	30.95	30.95	0.23%	869,031
Sep 17, 2026	30.06	31.20	29.65	30.88	30.88	5.61%	613,398
Sep 16, 2026	30.34	30.47	28.40	29.24	29.24	-0.20%	480,142
Sep 15, 2026	29.69	29.81	28.87	29.30	29.30	-1.05%	331,485
Sep 14, 2026	29.68	30.07	29.15	29.61	29.61	-4.51%	448,948
Sep 11, 2026	31.50	32.03	30.73	31.01	31.01	0.19%	391,150
Sep 10, 2026	31.16	31.47	30.61	30.95	30.95	-4.24%	434,734
Sep 9, 2026	32.46	33.15	31.80	32.32	32.32	1.76%	408,372
Sep 8, 2026	31.85	32.49	31.63	31.76	31.76	-0.22%	486,016
Sep 4, 2026	31.99	32.20	31.40	31.83	31.83	-2.27%	406,017
Sep 3, 2026	32.46	32.70	31.44	32.57	32.57	4.69%	498,372
Sep 2, 2026	30.75	31.55	30.55	31.11	31.11	3.98%	619,074
Sep 1, 2026	30.44	31.24	29.90	29.92	29.92	-5.85%	958,911
Aug 31, 2026	32.43	32.75	31.69	31.78	31.78	-1.88%	569,355
Aug 28, 2026	34.11	34.29	32.04	32.39	32.39	-4.90%	658,834
Aug 27, 2026	34.15	34.72	33.78	34.06	34.06	-0.38%	388,869
Aug 26, 2026	34.03	34.88	33.83	34.19	34.19	-2.40%	492,685
Aug 25, 2026	32.46	35.12	32.10	35.03	35.03	6.06%	895,920
Aug 24, 2026	30.07	33.26	29.99	33.03	33.03	9.52%	1,293,378
Aug 21, 2026	34.59	34.59	29.77	30.16	30.16	-9.35%	2,963,519
Aug 20, 2026	33.00	34.27	32.90	33.27	33.27	-0.83%	916,630
Aug 19, 2026	33.34	33.91	32.82	33.55	33.55	8.12%	1,334,898
Aug 18, 2026	31.90	32.19	30.51	31.03	31.03	-4.29%	672,763
Aug 17, 2026	33.72	33.72	32.29	32.42	32.42	-3.28%	667,046
Aug 14, 2026	32.73	34.19	32.73	33.52	33.52	4.20%	651,416
Aug 13, 2026	31.89	32.45	31.65	32.17	32.17	-1.05%	457,361
Aug 12, 2026	33.20	33.30	32.20	32.51	32.51	1.50%	607,821
Aug 11, 2026	31.24	32.11	30.91	32.03	32.03	2.50%	635,374
Aug 10, 2026	30.86	31.54	30.66	31.25	31.25	0.39%	1,004,497
Aug 7, 2026	30.95	31.60	30.73	31.13	31.13	7.31%	978,083
Aug 6, 2026	28.62	29.50	28.45	29.01	29.01	-0.48%	657,660
Aug 5, 2026	28.60	29.55	28.49	29.15	29.15	6.85%	824,002
Aug 4, 2026	27.50	27.87	26.86	27.28	27.28	3.22%	633,028
Aug 3, 2026	25.71	26.52	25.19	26.43	26.43	2.40%	450,642
Jul 31, 2026	26.40	26.40	25.34	25.81	25.81	-3.98%	341,426
Jul 30, 2026	26.00	26.92	25.32	26.88	26.88	6.46%	426,269
Jul 29, 2026	24.87	26.29	24.45	25.25	25.25	0.88%	727,402
Jul 28, 2026	25.71	25.71	24.51	25.03	25.03	-4.54%	455,724
Jul 27, 2026	26.35	26.75	25.50	26.22	26.22	0.92%	319,825
Jul 24, 2026	26.31	26.59	25.85	25.98	25.98	-0.19%	327,471
Jul 23, 2026	26.30	26.77	25.61	26.03	26.03	-4.72%	400,122
Jul 22, 2026	26.96	28.09	26.96	27.32	27.32	3.68%	523,376
Jul 21, 2026	25.50	26.41	25.49	26.35	26.35	6.29%	504,697
Jul 20, 2026	24.45	25.18	24.43	24.79	24.79	0.61%	481,911
Jul 17, 2026	23.90	24.84	23.69	24.64	24.64	0.82%	582,183
Jul 16, 2026	24.75	24.92	23.91	24.44	24.44	-4.34%	661,442
Jul 15, 2026	26.08	26.40	24.77	25.55	25.55	-1.16%	516,259
Jul 14, 2026	25.99	26.51	25.68	25.85	25.85	3.61%	338,637