Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.18	40.18	39.27	39.66	-	-3.76%	18,293
Apr 27, 2026	40.98	41.66	40.40	41.21	41.21	0.41%	126,418
Apr 24, 2026	41.39	41.73	40.82	41.04	41.04	-0.82%	79,241
Apr 23, 2026	42.28	42.73	40.51	41.38	41.38	-2.54%	190,077
Apr 22, 2026	43.42	43.81	42.35	42.46	42.46	0.81%	117,258
Apr 21, 2026	44.84	44.84	41.98	42.12	42.12	-6.73%	127,646
Apr 20, 2026	45.30	45.59	44.42	45.16	45.16	-1.93%	85,471
Apr 17, 2026	43.82	46.67	43.82	46.05	46.05	6.89%	199,903
Apr 16, 2026	43.29	43.60	42.57	43.08	43.08	0.75%	90,234
Apr 15, 2026	43.25	43.93	42.26	42.76	42.76	-2.13%	87,963
Apr 14, 2026	43.80	44.27	43.29	43.69	43.69	1.11%	150,719
Apr 13, 2026	42.52	44.14	42.45	43.21	43.21	0.21%	115,800
Apr 10, 2026	45.13	45.70	42.80	43.12	43.12	-3.79%	103,740
Apr 9, 2026	44.31	45.22	42.62	44.82	44.82	1.82%	91,173
Apr 8, 2026	45.24	45.84	43.36	44.02	44.02	2.73%	185,754
Apr 7, 2026	42.79	42.88	40.94	42.85	42.85	0.63%	141,760
Apr 6, 2026	42.07	42.84	41.50	42.58	42.58	1.41%	81,280
Apr 2, 2026	39.28	42.52	39.20	41.99	41.99	-0.50%	162,169
Apr 1, 2026	40.36	42.96	40.00	42.20	42.20	6.97%	176,016
Mar 31, 2026	37.10	39.54	37.10	39.45	39.45	10.23%	205,900
Mar 30, 2026	37.00	37.03	35.32	35.79	35.79	-0.33%	128,451
Mar 27, 2026	34.58	36.46	34.31	35.91	35.91	3.07%	147,603
Mar 26, 2026	35.08	36.29	34.81	34.84	34.84	-4.34%	204,731
Mar 25, 2026	37.47	38.29	36.25	36.42	36.42	1.73%	146,743
Mar 24, 2026	35.02	36.08	34.37	35.80	35.80	1.39%	195,469
Mar 23, 2026	34.03	36.20	33.98	35.31	35.31	4.93%	249,240
Mar 20, 2026	34.00	34.13	32.75	33.65	33.65	-1.32%	1,888,555
Mar 19, 2026	34.45	34.49	32.36	34.10	34.10	-7.84%	394,953
Mar 18, 2026	40.59	40.59	36.79	37.00	37.00	-12.36%	271,752
Mar 17, 2026	43.02	43.70	41.97	42.22	42.22	-1.36%	121,044
Mar 16, 2026	43.08	43.77	41.42	42.80	42.80	-0.65%	135,826
Mar 13, 2026	43.90	44.49	42.15	43.08	43.08	-3.17%	196,538
Mar 12, 2026	45.92	45.92	43.77	44.49	44.49	-3.07%	164,013
Mar 11, 2026	46.51	46.59	44.42	45.90	45.90	-2.84%	170,245
Mar 10, 2026	46.71	48.27	46.29	47.24	47.24	2.43%	158,788
Mar 9, 2026	43.72	46.25	42.53	46.12	46.12	1.38%	168,953
Mar 6, 2026	44.04	46.31	43.50	45.49	45.49	0.13%	104,886
Mar 5, 2026	46.77	46.77	44.21	45.43	45.43	-4.68%	127,494
Mar 4, 2026	50.00	50.30	47.35	47.66	47.66	-1.99%	148,796
Mar 3, 2026	50.46	50.46	46.84	48.63	48.63	-9.48%	247,656
Mar 2, 2026	54.25	54.29	51.85	53.72	53.72	-0.06%	166,606
Feb 27, 2026	52.57	53.78	52.41	53.75	53.75	1.63%	591,841
Feb 26, 2026	51.64	53.00	50.72	52.89	52.89	2.28%	157,696
Feb 25, 2026	52.03	52.69	51.36	51.71	51.71	0.82%	96,682
Feb 24, 2026	48.26	51.60	48.26	51.29	51.29	2.91%	175,561
Feb 23, 2026	49.57	50.57	48.64	49.84	49.84	2.61%	197,103
Feb 20, 2026	47.89	49.14	46.96	48.57	48.57	2.17%	174,710
Feb 19, 2026	45.31	47.64	44.91	47.54	47.54	4.88%	164,051
Feb 18, 2026	45.61	45.97	44.69	45.33	45.33	1.41%	164,043
Feb 17, 2026	44.23	45.17	41.92	44.70	44.70	-3.37%	266,316
Feb 13, 2026	44.08	47.10	43.51	46.26	46.26	7.21%	143,444
Feb 12, 2026	46.38	46.90	43.12	43.15	43.15	-7.42%	241,815
Feb 11, 2026	45.89	46.74	44.11	46.61	46.61	4.34%	171,264
Feb 10, 2026	43.64	44.89	43.24	44.67	44.67	1.27%	88,903
Feb 9, 2026	41.81	44.20	41.81	44.11	44.11	7.59%	257,684
Feb 6, 2026	39.45	41.32	39.45	41.00	41.00	6.49%	343,876
Feb 5, 2026	38.54	40.06	37.70	38.50	38.50	-4.77%	284,318
Feb 4, 2026	41.54	41.75	38.60	40.43	40.43	-0.15%	218,865
Feb 3, 2026	41.27	41.27	38.89	40.49	40.49	6.58%	408,169
Feb 2, 2026	38.21	39.90	37.57	37.99	37.99	-1.32%	289,410
Jan 30, 2026	41.71	42.64	38.36	38.50	38.50	-14.79%	369,198
Jan 29, 2026	47.78	48.19	43.24	45.18	45.18	-3.89%	260,919
Jan 28, 2026	47.27	47.27	45.43	47.01	47.01	0.75%	235,634
Jan 27, 2026	46.46	46.81	44.22	46.66	46.66	0.63%	182,625
Jan 26, 2026	51.60	51.97	46.33	46.37	46.37	-6.87%	375,194
Jan 23, 2026	51.50	52.01	49.04	49.79	49.79	-2.32%	214,996
Jan 22, 2026	45.05	51.30	45.05	50.97	50.97	12.62%	320,627
Jan 21, 2026	47.06	47.78	44.48	45.26	45.26	-0.90%	268,814
Jan 20, 2026	44.79	45.87	43.95	45.67	45.67	2.17%	303,066
Jan 19, 2026	43.72	44.70	43.08	44.70	44.70	4.03%	138,099
Jan 16, 2026	43.22	43.63	41.86	42.97	42.97	-1.24%	134,424
Jan 15, 2026	42.98	44.07	42.57	43.51	43.51	-0.14%	239,912
Jan 14, 2026	43.97	44.48	42.80	43.57	43.57	0.74%	302,753
Jan 13, 2026	43.35	44.01	42.75	43.25	43.25	-0.14%	125,570
Jan 12, 2026	43.89	44.75	43.30	43.31	43.31	0.89%	185,360
Jan 9, 2026	43.72	43.97	42.43	42.93	42.93	-0.95%	177,281
Jan 8, 2026	42.95	43.94	42.55	43.34	43.34	-1.39%	116,380
Jan 7, 2026	43.00	43.98	40.97	43.95	43.95	-0.57%	212,594
Jan 6, 2026	43.32	44.20	42.96	44.20	44.20	4.07%	288,249
Jan 5, 2026	41.96	44.71	41.96	42.47	42.47	3.79%	290,177
Jan 2, 2026	41.47	41.78	39.32	40.92	40.92	0.57%	87,445
Dec 31, 2025	40.90	42.05	40.61	40.69	40.69	-1.83%	127,714
Dec 30, 2025	41.61	41.83	40.56	41.45	41.45	1.92%	200,934
Dec 29, 2025	40.74	41.73	39.91	40.67	40.67	-3.81%	257,271
Dec 24, 2025	43.23	43.23	41.51	42.28	42.28	-2.60%	60,386
Dec 23, 2025	42.56	43.64	41.55	43.41	43.41	2.00%	225,705
Dec 22, 2025	42.17	42.90	41.59	42.56	42.56	4.11%	285,375
Dec 19, 2025	39.22	41.24	39.22	40.88	40.88	4.34%	1,271,172
Dec 18, 2025	40.18	41.39	39.03	39.18	39.18	-2.73%	202,905
Dec 17, 2025	40.94	41.45	39.94	40.28	40.28	0.27%	152,718
Dec 16, 2025	39.33	40.62	39.09	40.17	40.17	2.32%	146,184
Dec 15, 2025	41.61	41.86	38.84	39.26	39.26	-4.52%	146,748
Dec 12, 2025	42.52	42.83	40.34	41.12	41.12	-1.65%	112,155
Dec 11, 2025	40.14	42.00	39.90	41.81	41.81	4.32%	145,534
Dec 10, 2025	40.20	40.51	38.51	40.08	40.08	-1.43%	148,336
Dec 9, 2025	39.71	40.99	39.71	40.66	40.66	2.50%	121,277
Dec 8, 2025	41.39	41.39	39.48	39.67	39.67	-4.09%	126,175
Dec 5, 2025	42.88	43.50	41.11	41.36	41.36	-3.36%	257,576
Dec 4, 2025	40.54	42.89	40.52	42.80	42.80	3.83%	466,416
Dec 3, 2025	41.26	41.55	40.70	41.22	41.22	0.86%	142,492