Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	28.13	30.67	28.02	30.49	-	10.41%	1,083,372
May 19, 2026	28.23	28.23	26.96	27.61	27.61	-4.26%	764,009
May 18, 2026	29.50	29.90	28.32	28.84	28.84	-1.94%	738,817
May 15, 2026	30.41	30.41	28.82	29.41	29.41	-6.81%	1,430,356
May 14, 2026	33.06	33.08	30.72	31.56	31.56	-5.11%	1,456,059
May 13, 2026	32.71	33.58	32.10	33.26	33.26	1.25%	613,346
May 12, 2026	32.60	33.40	31.26	32.85	32.85	-1.44%	793,942
May 11, 2026	31.61	33.47	31.45	33.33	33.33	6.79%	1,052,173
May 8, 2026	30.23	31.64	30.23	31.21	31.21	5.05%	531,735
May 7, 2026	31.19	32.24	29.61	29.71	29.71	-2.14%	1,647,232
May 6, 2026	30.07	31.21	29.87	30.36	30.36	8.27%	914,103
May 5, 2026	28.92	29.04	28.02	28.04	28.04	-0.43%	435,704
May 4, 2026	27.84	28.59	27.44	28.16	28.16	0.32%	646,169
May 1, 2026	27.76	28.57	27.60	28.07	28.07	0.43%	761,548
Apr 30, 2026	27.95	28.25	27.55	27.95	27.95	4.17%	696,626
Apr 29, 2026	27.97	27.97	26.74	26.83	26.83	-5.16%	1,227,115
Apr 28, 2026	29.27	29.41	28.05	28.29	28.29	-6.29%	1,101,773
Apr 27, 2026	29.92	30.69	29.60	30.19	30.19	0.33%	498,800
Apr 24, 2026	30.20	30.50	29.86	30.09	30.09	-0.30%	589,886
Apr 23, 2026	30.60	31.25	29.50	30.18	30.18	-2.77%	683,882
Apr 22, 2026	31.65	32.15	30.97	31.04	31.04	0.94%	439,630
Apr 21, 2026	32.52	32.67	30.70	30.75	30.75	-6.93%	730,875
Apr 20, 2026	33.00	33.34	32.45	33.04	33.04	-1.67%	521,717
Apr 17, 2026	32.02	34.16	32.02	33.60	33.60	6.77%	764,022
Apr 16, 2026	31.51	31.84	31.11	31.47	31.47	1.16%	645,113
Apr 15, 2026	31.38	31.94	30.78	31.11	31.11	-1.95%	448,501
Apr 14, 2026	31.95	32.28	31.46	31.73	31.73	1.28%	815,913
Apr 13, 2026	30.65	32.03	30.65	31.33	31.33	0.58%	911,399
Apr 10, 2026	32.66	33.20	30.90	31.15	31.15	-4.04%	1,218,373
Apr 9, 2026	31.75	32.69	30.81	32.46	32.46	2.08%	790,446
Apr 8, 2026	32.85	33.08	31.28	31.80	31.80	3.41%	1,082,708
Apr 7, 2026	30.66	30.87	29.41	30.75	30.75	0.52%	1,000,608
Apr 6, 2026	30.14	30.79	29.81	30.59	30.59	1.49%	719,245
Apr 2, 2026	28.37	30.55	28.14	30.14	30.14	-0.53%	930,803
Apr 1, 2026	29.15	31.26	28.67	30.30	30.30	6.92%	1,577,313
Mar 31, 2026	26.67	28.39	26.65	28.34	28.34	10.40%	1,181,600
Mar 30, 2026	26.66	26.72	25.34	25.67	25.67	-0.96%	722,396
Mar 27, 2026	25.00	26.31	24.68	25.92	25.92	3.06%	778,815
Mar 26, 2026	25.09	26.26	25.07	25.15	25.15	-4.41%	1,227,089
Mar 25, 2026	27.45	27.82	26.22	26.31	26.31	1.43%	941,907
Mar 24, 2026	25.44	26.18	24.87	25.94	25.94	0.46%	928,899
Mar 23, 2026	24.88	26.45	24.65	25.82	25.82	5.69%	1,778,505
Mar 20, 2026	24.81	24.93	23.82	24.43	24.43	-1.65%	3,913,525
Mar 19, 2026	24.96	25.16	23.58	24.84	24.84	-8.03%	2,475,604
Mar 18, 2026	29.41	29.41	26.81	27.01	27.01	-12.45%	2,027,616
Mar 17, 2026	31.49	31.94	30.66	30.85	30.85	-1.56%	991,897
Mar 16, 2026	31.73	32.08	30.24	31.34	31.34	-0.03%	1,100,142
Mar 13, 2026	32.00	32.50	30.60	31.35	31.35	-3.89%	1,606,484
Mar 12, 2026	33.81	33.81	32.11	32.62	32.62	-3.75%	653,091
Mar 11, 2026	34.01	34.34	32.70	33.89	33.89	-2.64%	624,342