Skip to main content
Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
21.90
+0.33 (1.53%)
At close: Sep 26, 2025, 4:00 PM EDT
22.48
+0.58 (2.65%)
After-hours: Sep 26, 2025, 7:34 PM EDT

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.6522.1021.4721.9021.901.53%1,341,163
Sep 25, 202521.3921.7321.2121.5721.571.75%1,501,387
Sep 24, 202521.9222.0721.1021.2021.20-3.15%942,983
Sep 23, 202522.1522.7421.7421.8921.89-0.14%1,869,916
Sep 22, 202520.8922.0520.5921.9221.928.78%2,898,708
Sep 19, 202519.2320.2719.2320.1520.155.44%7,837,864
Sep 18, 202519.1019.1818.5119.1119.11-0.68%999,740
Sep 17, 202519.0819.9918.9919.2419.24-1.03%1,270,192
Sep 16, 202520.4020.4319.4419.4419.44-4.14%1,600,517
Sep 15, 202519.2320.4419.1920.2820.287.70%2,760,625
Sep 12, 202518.8319.0118.5118.8318.831.13%1,532,829
Sep 11, 202517.6218.6817.5318.6218.625.56%1,675,357
Sep 10, 202517.6017.9517.2817.6417.641.44%963,779
Sep 9, 202517.9418.0817.3317.3917.39-3.07%649,936
Sep 8, 202518.0018.2917.5217.9417.941.18%904,379
Sep 5, 202517.6817.9217.4417.7317.732.25%847,332
Sep 4, 202517.3017.5717.1317.3417.34-1.53%675,888
Sep 3, 202517.8217.9317.4517.6117.61-925,503
Sep 2, 202517.9318.0017.3317.6117.610.97%1,354,124
Aug 29, 202516.4817.5916.4517.4417.445.70%1,447,774
Aug 28, 202516.7916.8216.4516.5016.50-0.66%883,372
Aug 27, 202516.8716.9016.4216.6116.61-1.42%767,457
Aug 26, 202516.4017.0016.4016.8516.853.06%1,602,171
Aug 25, 202516.5516.6316.3216.3516.35-1.15%396,937
Aug 22, 202516.2616.8016.0416.5416.540.92%967,662
Aug 21, 202516.1416.5316.1216.3916.391.24%662,869
Aug 20, 202516.3016.4115.9816.1916.19-0.37%586,126
Aug 19, 202516.9116.9416.2416.2516.25-3.79%689,654
Aug 18, 202516.8717.0816.7616.8916.891.08%969,154
Aug 15, 202516.6016.9516.4716.7116.710.84%1,748,911
Aug 14, 202516.0816.7915.9916.5716.57-0.54%1,105,028
Aug 13, 202516.8817.0516.6016.6616.66-0.89%490,371
Aug 12, 202516.7116.8316.4416.8116.811.08%516,697
Aug 11, 202516.0016.7215.7816.6316.631.53%545,476
Aug 8, 202516.8316.9416.3316.3816.38-1.86%655,902
Aug 7, 202516.8516.8916.5816.6916.690.54%690,375
Aug 6, 202516.5416.6616.3816.6016.600.91%669,133
Aug 5, 202516.0016.5015.9216.4516.452.68%719,948
Aug 4, 202515.5116.0715.4816.0216.024.64%387,205
Aug 1, 202515.6015.6715.1115.3115.31-0.07%644,874
Jul 31, 202515.3015.4415.1715.3215.320.86%372,941
Jul 30, 202515.6515.7915.1215.1915.19-3.68%664,422
Jul 29, 202515.7815.8715.6015.7715.770.51%388,047
Jul 28, 202516.0316.0315.4415.6915.69-2.73%459,591
Jul 25, 202516.4516.5515.9616.1316.13-2.30%668,687
Jul 24, 202516.5016.7416.2816.5116.51-1.78%465,382
Jul 23, 202517.0717.1416.6716.8116.81-1.23%615,071
Jul 22, 202516.4017.0916.4017.0217.023.97%1,011,743
Jul 21, 202515.9816.7315.9816.3716.374.20%760,771
Jul 18, 202515.9316.0015.6615.7115.71-0.88%559,793