Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
29.94
-0.72 (-2.35%)
At close: Dec 5, 2025, 4:00 PM EST
29.77
-0.17 (-0.57%)
After-hours: Dec 5, 2025, 7:42 PM EST
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.15 | 31.35 | 29.69 | 29.94 | 29.94 | -2.35% | 1,637,903 |
| Dec 4, 2025 | 29.13 | 30.72 | 29.05 | 30.66 | 30.66 | 3.83% | 1,222,044 |
| Dec 3, 2025 | 29.48 | 29.83 | 29.10 | 29.53 | 29.53 | 1.03% | 714,789 |
| Dec 2, 2025 | 28.44 | 29.31 | 27.99 | 29.23 | 29.23 | 3.80% | 1,213,229 |
| Dec 1, 2025 | 28.61 | 28.65 | 27.61 | 28.16 | 28.16 | 0.82% | 879,296 |
| Nov 28, 2025 | 27.38 | 28.08 | 27.06 | 27.93 | 27.93 | 4.29% | 795,395 |
| Nov 26, 2025 | 25.55 | 26.88 | 25.48 | 26.78 | 26.78 | 6.40% | 1,032,228 |
| Nov 25, 2025 | 25.08 | 25.58 | 24.84 | 25.17 | 25.17 | 0.60% | 1,040,299 |
| Nov 24, 2025 | 23.64 | 25.15 | 23.64 | 25.02 | 25.02 | 6.20% | 938,878 |
| Nov 21, 2025 | 23.62 | 24.56 | 23.51 | 23.56 | 23.56 | -1.75% | 1,669,000 |
| Nov 20, 2025 | 25.40 | 26.00 | 23.94 | 23.98 | 23.98 | -4.99% | 936,501 |
| Nov 19, 2025 | 24.82 | 25.70 | 24.70 | 25.24 | 25.24 | 3.10% | 998,200 |
| Nov 18, 2025 | 23.91 | 24.65 | 23.71 | 24.48 | 24.48 | 2.73% | 691,946 |
| Nov 17, 2025 | 23.42 | 24.10 | 23.29 | 23.83 | 23.83 | 0.17% | 778,296 |
| Nov 14, 2025 | 22.11 | 23.99 | 22.11 | 23.79 | 23.79 | 2.23% | 999,971 |
| Nov 13, 2025 | 24.97 | 25.09 | 22.81 | 23.27 | 23.27 | -6.81% | 1,558,084 |
| Nov 12, 2025 | 24.10 | 25.43 | 23.82 | 24.97 | 24.97 | 4.13% | 917,349 |
| Nov 11, 2025 | 24.25 | 24.43 | 23.71 | 23.98 | 23.98 | -1.07% | 553,355 |
| Nov 10, 2025 | 23.76 | 24.54 | 23.45 | 24.24 | 24.24 | 6.36% | 743,740 |
| Nov 7, 2025 | 22.30 | 22.83 | 22.02 | 22.79 | 22.79 | 2.15% | 574,474 |
| Nov 6, 2025 | 22.48 | 23.00 | 22.23 | 22.31 | 22.31 | -0.22% | 565,998 |
| Nov 5, 2025 | 22.62 | 22.85 | 22.00 | 22.36 | 22.36 | 1.22% | 739,821 |
| Nov 4, 2025 | 22.82 | 22.82 | 22.01 | 22.09 | 22.09 | -5.96% | 706,036 |
| Nov 3, 2025 | 23.66 | 24.11 | 22.83 | 23.49 | 23.49 | -1.43% | 696,299 |
| Oct 31, 2025 | 23.84 | 24.16 | 23.26 | 23.83 | 23.83 | -0.13% | 627,366 |
| Oct 30, 2025 | 23.50 | 24.02 | 23.40 | 23.86 | 23.86 | 1.75% | 577,573 |
| Oct 29, 2025 | 23.78 | 24.24 | 23.24 | 23.45 | 23.45 | 1.96% | 1,100,603 |
| Oct 28, 2025 | 21.73 | 23.21 | 21.67 | 23.00 | 23.00 | 2.72% | 837,380 |
| Oct 27, 2025 | 22.77 | 23.30 | 21.69 | 22.39 | 22.39 | -4.89% | 1,165,523 |
| Oct 24, 2025 | 23.18 | 24.05 | 23.12 | 23.54 | 23.54 | 0.13% | 683,371 |
| Oct 23, 2025 | 24.20 | 24.20 | 23.25 | 23.51 | 23.51 | 0.04% | 840,251 |
| Oct 22, 2025 | 22.30 | 23.71 | 22.30 | 23.50 | 23.50 | 0.17% | 1,249,796 |
| Oct 21, 2025 | 24.42 | 24.52 | 22.84 | 23.46 | 23.46 | -11.77% | 1,853,999 |
| Oct 20, 2025 | 26.84 | 26.84 | 26.00 | 26.59 | 26.59 | 1.41% | 1,233,310 |
| Oct 17, 2025 | 28.08 | 28.18 | 25.78 | 26.22 | 26.22 | -9.43% | 1,738,580 |
| Oct 16, 2025 | 28.25 | 29.31 | 27.91 | 28.95 | 28.95 | 3.95% | 1,683,852 |
| Oct 15, 2025 | 26.64 | 27.94 | 26.53 | 27.85 | 27.85 | 6.54% | 1,302,841 |
| Oct 14, 2025 | 26.00 | 26.72 | 25.68 | 26.14 | 26.14 | -0.80% | 986,509 |
| Oct 13, 2025 | 25.55 | 26.74 | 25.48 | 26.35 | 26.35 | 7.33% | 1,313,657 |
| Oct 10, 2025 | 24.30 | 25.02 | 24.05 | 24.55 | 24.55 | 2.55% | 1,376,635 |
| Oct 9, 2025 | 25.42 | 25.65 | 23.40 | 23.94 | 23.94 | -4.70% | 2,541,478 |
| Oct 8, 2025 | 25.18 | 25.43 | 24.65 | 25.12 | 25.12 | 2.28% | 2,566,162 |
| Oct 7, 2025 | 24.73 | 25.20 | 24.36 | 24.56 | 24.56 | -0.65% | 1,216,172 |
| Oct 6, 2025 | 24.62 | 25.08 | 24.52 | 24.72 | 24.72 | 2.15% | 1,232,877 |
| Oct 3, 2025 | 24.79 | 25.22 | 23.29 | 24.20 | 24.20 | -2.62% | 3,075,892 |
| Oct 2, 2025 | 25.34 | 25.45 | 23.68 | 24.85 | 24.85 | -0.52% | 1,767,256 |
| Oct 1, 2025 | 24.47 | 25.42 | 24.35 | 24.98 | 24.98 | 3.44% | 1,752,673 |
| Sep 30, 2025 | 23.34 | 24.19 | 23.04 | 24.15 | 24.15 | 1.94% | 2,245,310 |
| Sep 29, 2025 | 22.60 | 23.76 | 22.14 | 23.69 | 23.69 | 8.17% | 3,013,210 |
| Sep 26, 2025 | 21.65 | 22.10 | 21.47 | 21.90 | 21.90 | 1.53% | 1,341,163 |
| Sep 25, 2025 | 21.39 | 21.73 | 21.21 | 21.57 | 21.57 | 1.75% | 1,501,387 |
| Sep 24, 2025 | 21.92 | 22.07 | 21.10 | 21.20 | 21.20 | -3.15% | 942,983 |
| Sep 23, 2025 | 22.15 | 22.74 | 21.74 | 21.89 | 21.89 | -0.14% | 1,869,916 |
| Sep 22, 2025 | 20.89 | 22.05 | 20.59 | 21.92 | 21.92 | 8.78% | 2,898,708 |
| Sep 19, 2025 | 19.23 | 20.27 | 19.23 | 20.15 | 20.15 | 5.44% | 7,837,864 |
| Sep 18, 2025 | 19.10 | 19.18 | 18.51 | 19.11 | 19.11 | -0.68% | 999,740 |
| Sep 17, 2025 | 19.08 | 19.99 | 18.99 | 19.24 | 19.24 | -1.03% | 1,270,192 |
| Sep 16, 2025 | 20.40 | 20.43 | 19.44 | 19.44 | 19.44 | -4.14% | 1,600,517 |
| Sep 15, 2025 | 19.23 | 20.44 | 19.19 | 20.28 | 20.28 | 7.70% | 2,760,625 |
| Sep 12, 2025 | 18.83 | 19.01 | 18.51 | 18.83 | 18.83 | 1.13% | 1,532,829 |
| Sep 11, 2025 | 17.62 | 18.68 | 17.53 | 18.62 | 18.62 | 5.56% | 1,675,357 |
| Sep 10, 2025 | 17.60 | 17.95 | 17.28 | 17.64 | 17.64 | 1.44% | 963,779 |
| Sep 9, 2025 | 17.94 | 18.08 | 17.33 | 17.39 | 17.39 | -3.07% | 649,936 |
| Sep 8, 2025 | 18.00 | 18.29 | 17.52 | 17.94 | 17.94 | 1.18% | 904,379 |
| Sep 5, 2025 | 17.68 | 17.92 | 17.44 | 17.73 | 17.73 | 2.25% | 847,332 |
| Sep 4, 2025 | 17.30 | 17.57 | 17.13 | 17.34 | 17.34 | -1.53% | 675,888 |
| Sep 3, 2025 | 17.82 | 17.93 | 17.45 | 17.61 | 17.61 | - | 928,268 |
| Sep 2, 2025 | 17.93 | 18.00 | 17.33 | 17.61 | 17.61 | 0.97% | 1,354,124 |
| Aug 29, 2025 | 16.48 | 17.59 | 16.45 | 17.44 | 17.44 | 5.70% | 1,447,774 |
| Aug 28, 2025 | 16.79 | 16.82 | 16.45 | 16.50 | 16.50 | -0.66% | 883,372 |
| Aug 27, 2025 | 16.87 | 16.90 | 16.42 | 16.61 | 16.61 | -1.42% | 767,457 |
| Aug 26, 2025 | 16.40 | 17.00 | 16.40 | 16.85 | 16.85 | 3.06% | 1,602,171 |
| Aug 25, 2025 | 16.55 | 16.63 | 16.32 | 16.35 | 16.35 | -1.15% | 396,937 |
| Aug 22, 2025 | 16.26 | 16.80 | 16.04 | 16.54 | 16.54 | 0.92% | 967,662 |
| Aug 21, 2025 | 16.14 | 16.53 | 16.12 | 16.39 | 16.39 | 1.24% | 662,869 |
| Aug 20, 2025 | 16.30 | 16.41 | 15.98 | 16.19 | 16.19 | -0.37% | 586,126 |
| Aug 19, 2025 | 16.91 | 16.94 | 16.24 | 16.25 | 16.25 | -3.79% | 689,654 |
| Aug 18, 2025 | 16.87 | 17.08 | 16.76 | 16.89 | 16.89 | 1.08% | 969,154 |
| Aug 15, 2025 | 16.60 | 16.95 | 16.47 | 16.71 | 16.71 | 0.84% | 1,748,911 |
| Aug 14, 2025 | 16.08 | 16.79 | 15.99 | 16.57 | 16.57 | -0.54% | 1,105,028 |
| Aug 13, 2025 | 16.88 | 17.05 | 16.60 | 16.66 | 16.66 | -0.89% | 490,371 |
| Aug 12, 2025 | 16.71 | 16.83 | 16.44 | 16.81 | 16.81 | 1.08% | 516,697 |
| Aug 11, 2025 | 16.00 | 16.72 | 15.78 | 16.63 | 16.63 | 1.53% | 545,476 |
| Aug 8, 2025 | 16.83 | 16.94 | 16.33 | 16.38 | 16.38 | -1.86% | 655,902 |
| Aug 7, 2025 | 16.85 | 16.89 | 16.58 | 16.69 | 16.69 | 0.54% | 690,375 |
| Aug 6, 2025 | 16.54 | 16.66 | 16.38 | 16.60 | 16.60 | 0.91% | 669,133 |
| Aug 5, 2025 | 16.00 | 16.50 | 15.92 | 16.45 | 16.45 | 2.68% | 719,948 |
| Aug 4, 2025 | 15.51 | 16.07 | 15.48 | 16.02 | 16.02 | 4.64% | 387,205 |
| Aug 1, 2025 | 15.60 | 15.67 | 15.11 | 15.31 | 15.31 | -0.07% | 644,874 |
| Jul 31, 2025 | 15.30 | 15.44 | 15.17 | 15.32 | 15.32 | 0.86% | 372,941 |
| Jul 30, 2025 | 15.65 | 15.79 | 15.12 | 15.19 | 15.19 | -3.68% | 664,422 |
| Jul 29, 2025 | 15.78 | 15.87 | 15.60 | 15.77 | 15.77 | 0.51% | 388,047 |
| Jul 28, 2025 | 16.03 | 16.03 | 15.44 | 15.69 | 15.69 | -2.73% | 459,591 |
| Jul 25, 2025 | 16.45 | 16.55 | 15.96 | 16.13 | 16.13 | -2.30% | 668,687 |
| Jul 24, 2025 | 16.50 | 16.74 | 16.28 | 16.51 | 16.51 | -1.78% | 465,382 |
| Jul 23, 2025 | 17.07 | 17.14 | 16.67 | 16.81 | 16.81 | -1.23% | 615,071 |
| Jul 22, 2025 | 16.40 | 17.09 | 16.40 | 17.02 | 17.02 | 3.97% | 1,011,743 |
| Jul 21, 2025 | 15.98 | 16.73 | 15.98 | 16.37 | 16.37 | 4.20% | 760,771 |
| Jul 18, 2025 | 15.93 | 16.00 | 15.66 | 15.71 | 15.71 | -0.88% | 559,793 |
| Jul 17, 2025 | 15.65 | 15.93 | 15.47 | 15.85 | 15.85 | 0.57% | 460,717 |