Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.27	29.41	28.05	28.29	28.29	-6.29%	1,098,701
Apr 27, 2026	29.92	30.69	29.60	30.19	30.19	0.33%	488,726
Apr 24, 2026	30.20	30.50	29.86	30.09	30.09	-0.30%	541,713
Apr 23, 2026	30.60	31.25	29.50	30.18	30.18	-2.77%	606,913
Apr 22, 2026	31.65	32.15	30.97	31.04	31.04	0.94%	427,305
Apr 21, 2026	32.52	32.67	30.70	30.75	30.75	-6.93%	723,805
Apr 20, 2026	33.00	33.34	32.45	33.04	33.04	-1.67%	515,641
Apr 17, 2026	32.02	34.16	32.02	33.60	33.60	6.77%	750,538
Apr 16, 2026	31.51	31.84	31.11	31.47	31.47	1.16%	586,140
Apr 15, 2026	31.38	31.94	30.78	31.11	31.11	-1.95%	439,012
Apr 14, 2026	31.95	32.28	31.46	31.73	31.73	1.28%	815,662
Apr 13, 2026	30.65	32.03	30.65	31.33	31.33	0.58%	911,198
Apr 10, 2026	32.66	33.20	30.90	31.15	31.15	-4.04%	1,213,848
Apr 9, 2026	31.75	32.69	30.81	32.46	32.46	2.08%	786,974
Apr 8, 2026	32.85	33.08	31.28	31.80	31.80	3.41%	948,671
Apr 7, 2026	30.66	30.87	29.41	30.75	30.75	0.52%	908,289
Apr 6, 2026	30.14	30.79	29.81	30.59	30.59	1.49%	683,642
Apr 2, 2026	28.37	30.55	28.14	30.14	30.14	-0.53%	912,915
Apr 1, 2026	29.15	31.26	28.67	30.30	30.30	6.92%	1,551,489
Mar 31, 2026	26.67	28.39	26.65	28.34	28.34	10.40%	1,162,901
Mar 30, 2026	26.66	26.72	25.34	25.67	25.67	-0.96%	692,451
Mar 27, 2026	25.00	26.31	24.68	25.92	25.92	3.06%	733,253
Mar 26, 2026	25.09	26.26	25.07	25.15	25.15	-4.41%	1,214,564
Mar 25, 2026	27.45	27.82	26.22	26.31	26.31	1.43%	935,345
Mar 24, 2026	25.44	26.18	24.87	25.94	25.94	0.46%	896,261
Mar 23, 2026	24.88	26.45	24.65	25.82	25.82	5.69%	1,690,492
Mar 20, 2026	24.81	24.93	23.82	24.43	24.43	-1.65%	3,905,329
Mar 19, 2026	24.96	25.16	23.58	24.84	24.84	-8.03%	2,460,794
Mar 18, 2026	29.41	29.41	26.81	27.01	27.01	-12.45%	2,018,460
Mar 17, 2026	31.49	31.94	30.66	30.85	30.85	-1.56%	990,557
Mar 16, 2026	31.73	32.08	30.24	31.34	31.34	-0.03%	1,092,761
Mar 13, 2026	32.00	32.50	30.60	31.35	31.35	-3.89%	1,591,098
Mar 12, 2026	33.81	33.81	32.11	32.62	32.62	-3.75%	641,391
Mar 11, 2026	34.01	34.34	32.70	33.89	33.89	-2.64%	609,349
Mar 10, 2026	34.75	35.59	34.13	34.81	34.81	2.38%	709,996
Mar 9, 2026	31.81	34.08	31.27	34.00	34.00	1.34%	703,432
Mar 6, 2026	32.28	34.10	31.76	33.55	33.55	0.96%	613,773
Mar 5, 2026	34.20	34.20	32.23	33.23	33.23	-4.81%	861,220
Mar 4, 2026	36.61	36.72	34.62	34.91	34.91	-1.91%	760,276
Mar 3, 2026	35.91	36.71	34.06	35.59	35.59	-9.44%	1,232,535
Mar 2, 2026	40.06	40.06	37.75	39.30	39.30	-0.13%	960,116
Feb 27, 2026	38.56	39.39	38.29	39.35	39.35	2.00%	848,791
Feb 26, 2026	37.19	38.75	36.82	38.58	38.58	2.20%	710,081
Feb 25, 2026	38.00	38.51	37.48	37.75	37.75	0.94%	463,605
Feb 24, 2026	35.31	37.66	35.01	37.40	37.40	2.83%	820,358
Feb 23, 2026	36.12	37.05	35.52	36.37	36.37	2.51%	901,571
Feb 20, 2026	34.87	35.91	34.30	35.48	35.48	2.16%	1,005,201
Feb 19, 2026	32.76	34.79	32.76	34.73	34.73	5.05%	747,032
Feb 18, 2026	33.39	33.62	32.65	33.06	33.06	0.95%	736,858
Feb 17, 2026	31.73	33.09	30.64	32.75	32.75	-3.70%	1,273,047