Skip to main content
logo
Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
32.51
+0.48 (1.50%)
At close: Aug 12, 2026, 4:00 PM EDT
32.58
+0.07 (0.22%)
After-hours: Aug 12, 2026, 4:08 PM EDT

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202633.2033.3032.2032.80-2.40%455,493
Aug 11, 202631.2432.1130.9132.0332.032.50%635,374
Aug 10, 202630.8631.5430.6631.2531.250.39%1,004,497
Aug 7, 202630.9531.6030.7331.1331.137.31%978,083
Aug 6, 202628.6229.5028.4529.0129.01-0.48%657,660
Aug 5, 202628.6029.5528.4929.1529.156.85%824,002
Aug 4, 202627.5027.8726.8627.2827.283.22%633,028
Aug 3, 202625.7126.5225.1926.4326.432.40%450,642
Jul 31, 202626.4026.4025.3425.8125.81-3.98%341,426
Jul 30, 202626.0026.9225.3226.8826.886.46%426,269
Jul 29, 202624.8726.2924.4525.2525.250.88%727,402
Jul 28, 202625.7125.7124.5125.0325.03-4.54%455,724
Jul 27, 202626.3526.7525.5026.2226.220.92%319,825
Jul 24, 202626.3126.5925.8525.9825.98-0.19%327,471
Jul 23, 202626.3026.7725.6126.0326.03-4.72%400,122
Jul 22, 202626.9628.0926.9627.3227.323.68%523,376
Jul 21, 202625.5026.4125.4926.3526.356.29%504,697
Jul 20, 202624.4525.1824.4324.7924.790.61%481,911
Jul 17, 202623.9024.8423.6924.6424.640.82%582,183
Jul 16, 202624.7524.9223.9124.4424.44-4.34%661,442
Jul 15, 202626.0826.4024.7725.5525.55-1.16%516,259
Jul 14, 202625.9926.5125.6825.8525.853.61%338,637
Jul 13, 202625.6825.6824.5124.9524.95-3.96%449,991
Jul 10, 202625.8826.5425.5425.9825.98-0.69%342,096
Jul 9, 202625.5426.3425.3426.1626.164.85%449,898
Jul 8, 202625.8126.1824.1624.9524.95-6.03%639,781
Jul 7, 202627.1527.4125.5026.5526.55-3.10%798,818
Jul 6, 202628.3428.6627.1727.4027.40-0.80%462,662
Jul 2, 202626.7128.3226.7127.6227.625.78%719,500
Jul 1, 202625.5527.1325.5526.1126.111.44%406,365
Jun 30, 202625.4025.9524.8025.7425.741.50%629,879
Jun 29, 202625.8025.8024.8725.3625.36-3.02%592,740
Jun 26, 202625.7326.7425.7026.1526.152.39%655,140
Jun 25, 202625.7326.1424.5725.5425.543.19%558,669
Jun 24, 202626.1026.5823.9124.7524.75-8.54%946,935
Jun 23, 202627.6828.4926.9827.0627.06-7.80%663,516
Jun 22, 202628.8829.8128.5829.3529.35-1.01%583,944
Jun 18, 202630.8131.7328.6929.6529.65-3.36%957,250
Jun 17, 202631.2233.0430.6330.6830.68-1.73%1,000,730
Jun 16, 202631.0032.2630.6531.2231.222.80%961,686
Jun 15, 202630.4931.4229.9830.3730.378.31%853,476
Jun 12, 202627.2928.5526.8228.0428.043.89%863,311
Jun 11, 202625.2627.0324.8226.9926.997.70%1,282,027
Jun 10, 202626.8727.1124.7325.0625.06-9.86%1,988,992
Jun 9, 202628.7830.8226.7127.8027.80-0.11%2,089,869
Jun 8, 202629.6729.8327.5127.8327.83-5.40%1,708,477
Jun 5, 202633.2333.7229.2229.4229.4214.84%601,182
Jun 4, 202634.4635.7533.4634.0525.62-0.73%1,521,098
Jun 3, 202634.6335.0633.8034.3025.81-3.43%851,650
Jun 2, 202633.3635.5833.1935.5226.726.70%1,241,381