Skip to main content
logo
Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
26.37
+0.84 (3.29%)
Nov 6, 2026, 4:00 PM EST - Market closed

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202625.3026.5025.0026.3726.373.29%444,773
Nov 5, 202626.0626.2423.7525.5325.530.75%890,820
Nov 4, 202624.9225.5424.4225.3425.347.97%608,511
Nov 3, 202624.0824.1623.2623.4723.47-2.25%420,988
Nov 2, 202624.8025.1423.9624.0124.01-0.66%520,267
Oct 30, 202624.6924.9323.5224.1724.17-6.25%804,317
Oct 29, 202626.0526.2525.5525.7825.78-3.45%415,432
Oct 28, 202626.0826.7625.8426.7026.700.49%326,963
Oct 27, 202625.5626.6125.5626.5726.573.75%451,490
Oct 26, 202624.5426.0224.1125.6125.614.96%856,587
Oct 23, 202624.7124.8923.3024.4024.40-1.69%781,895
Oct 22, 202625.1025.1024.5724.8224.82-4.28%715,790
Oct 21, 202626.0926.1725.5825.9325.930.39%415,631
Oct 20, 202625.6126.9125.4425.8325.83-0.69%330,022
Oct 19, 202625.9426.2725.6326.0126.010.04%308,217
Oct 16, 202625.9526.9025.7026.0026.00-0.23%428,670
Oct 15, 202625.6026.1425.2526.0626.062.92%627,473
Oct 14, 202625.8926.1925.0325.3225.32-5.27%699,335
Oct 13, 202627.7027.8826.4726.7326.73-3.15%424,418
Oct 12, 202627.8027.9827.1127.6027.60-1.71%330,421
Oct 9, 202627.8228.2427.3428.0828.083.54%381,966
Oct 8, 202626.4927.2326.4927.1227.121.65%426,782
Oct 7, 202626.5426.7626.0626.6826.68-2.77%701,303
Oct 6, 202627.4027.7026.9127.4427.441.03%396,249
Oct 5, 202627.0027.3426.2227.1627.160.70%467,929
Oct 2, 202627.8027.8926.6726.9726.97-1.03%625,826
Oct 1, 202628.3228.4027.1527.2527.25-3.85%625,650
Sep 30, 202629.5329.5328.2228.3428.34-1.36%542,376
Sep 29, 202628.7529.0428.2528.7328.730.84%505,990
Sep 28, 202628.5829.2728.4128.4928.49-5.97%560,233
Sep 25, 202630.0830.6229.7730.3030.301.07%262,241
Sep 24, 202630.7130.8129.3929.9829.98-3.91%650,498
Sep 23, 202631.5431.5430.5331.2031.20-4.18%418,471
Sep 22, 202630.9532.7530.9232.5632.565.30%399,901
Sep 21, 202631.1031.1930.2130.9230.92-0.10%342,485
Sep 18, 202631.4431.4430.3330.9530.950.23%869,031
Sep 17, 202630.0631.2029.6530.8830.885.61%613,398
Sep 16, 202630.3430.4728.4029.2429.24-0.20%480,142
Sep 15, 202629.6929.8128.8729.3029.30-1.05%331,485
Sep 14, 202629.6830.0729.1529.6129.61-4.51%448,948
Sep 11, 202631.5032.0330.7331.0131.010.19%391,150
Sep 10, 202631.1631.4730.6130.9530.95-4.24%434,734
Sep 9, 202632.4633.1531.8032.3232.321.76%408,372
Sep 8, 202631.8532.4931.6331.7631.76-0.22%486,016
Sep 4, 202631.9932.2031.4031.8331.83-2.27%406,017
Sep 3, 202632.4632.7031.4432.5732.574.69%498,372
Sep 2, 202630.7531.5530.5531.1131.113.98%619,074
Sep 1, 202630.4431.2429.9029.9229.92-5.85%958,911
Aug 31, 202632.4332.7531.6931.7831.78-1.88%569,355
Aug 28, 202634.1134.2932.0432.3932.39-4.90%658,834