Skip to main content
logo
Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
29.92
-1.86 (-5.85%)
At close: Sep 1, 2026, 4:00 PM EDT
30.44
+0.52 (1.74%)
After-hours: Sep 1, 2026, 7:48 PM EDT

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202634.1534.7233.7834.0634.06-0.38%388,869
Aug 26, 202634.0334.8833.8334.1934.19-2.40%492,685
Aug 25, 202632.4635.1232.1035.0335.036.06%895,920
Aug 24, 202630.0733.2629.9933.0333.039.52%1,293,378
Aug 21, 202634.5934.5929.7730.1630.16-9.35%2,963,519
Aug 20, 202633.0034.2732.9033.2733.27-0.83%916,630
Aug 19, 202633.3433.9132.8233.5533.558.12%1,334,898
Aug 18, 202631.9032.1930.5131.0331.03-4.29%672,763
Aug 17, 202633.7233.7232.2932.4232.42-3.28%667,046
Aug 14, 202632.7334.1932.7333.5233.524.20%651,416
Aug 13, 202631.8932.4531.6532.1732.17-1.05%457,361
Aug 12, 202633.2033.3032.2032.5132.511.50%607,821
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