Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	32.09	34.60	32.03	34.01	34.01	7.29%	1,321,884
Feb 12, 2026	33.77	34.56	31.68	31.70	31.70	-7.80%	1,088,073
Feb 11, 2026	34.08	34.70	32.41	34.38	34.38	4.47%	729,864
Feb 10, 2026	32.30	33.13	31.87	32.91	32.91	1.14%	708,842
Feb 9, 2026	30.97	32.60	30.65	32.54	32.54	8.47%	831,406
Feb 6, 2026	28.91	30.33	28.91	30.00	30.00	6.76%	700,757
Feb 5, 2026	28.12	29.47	27.51	28.10	28.10	-4.94%	1,596,450
Feb 4, 2026	30.69	30.69	28.24	29.56	29.56	-0.27%	1,078,225
Feb 3, 2026	30.15	30.75	28.48	29.64	29.64	6.58%	1,422,959
Feb 2, 2026	28.09	29.24	27.41	27.81	27.81	-1.59%	1,408,346
Jan 30, 2026	30.55	31.67	28.13	28.26	28.26	-15.74%	2,073,757
Jan 29, 2026	35.51	35.66	31.81	33.54	33.54	-3.18%	2,882,812
Jan 28, 2026	34.80	34.91	33.35	34.64	34.64	0.96%	1,077,476
Jan 27, 2026	34.26	34.40	32.48	34.31	34.31	1.60%	1,154,002
Jan 26, 2026	37.71	37.99	33.77	33.77	33.77	-7.15%	2,183,786
Jan 23, 2026	37.51	37.99	35.78	36.37	36.37	-1.54%	1,550,486
Jan 22, 2026	32.60	37.22	32.60	36.94	36.94	12.83%	1,901,096
Jan 21, 2026	34.18	34.64	32.21	32.74	32.74	-0.88%	1,558,477
Jan 20, 2026	32.29	33.16	31.75	33.03	33.03	7.03%	1,394,961
Jan 16, 2026	31.09	31.39	30.04	30.86	30.86	-1.47%	960,577
Jan 15, 2026	30.91	31.75	30.64	31.32	31.32	-0.22%	880,394
Jan 14, 2026	31.68	32.03	30.79	31.39	31.39	0.84%	1,262,179
Jan 13, 2026	31.27	31.76	30.70	31.13	31.13	-0.22%	865,294
Jan 12, 2026	32.01	32.29	31.19	31.20	31.20	1.10%	988,256
Jan 9, 2026	31.48	31.67	30.48	30.86	30.86	-1.15%	732,027
Jan 8, 2026	30.87	31.70	30.64	31.22	31.22	-1.67%	1,352,644
Jan 7, 2026	30.90	31.75	29.66	31.75	31.75	-0.69%	1,633,323
Jan 6, 2026	31.39	31.99	31.12	31.97	31.97	3.43%	1,562,222
Jan 5, 2026	30.88	32.52	30.37	30.91	30.91	3.62%	1,494,285
Jan 2, 2026	30.30	30.43	28.62	29.83	29.83	0.81%	639,359
Dec 31, 2025	29.92	30.72	29.56	29.59	29.59	-2.31%	790,126
Dec 30, 2025	30.49	30.82	29.57	30.29	30.29	2.02%	647,474
Dec 29, 2025	29.42	30.58	29.13	29.69	29.69	-4.66%	1,234,872
Dec 26, 2025	31.40	31.57	30.70	31.14	31.14	0.58%	628,570
Dec 24, 2025	31.69	31.69	30.34	30.96	30.96	-2.30%	518,536
Dec 23, 2025	31.09	31.87	30.26	31.69	31.69	2.46%	1,101,327
Dec 22, 2025	30.55	31.22	30.21	30.93	30.93	4.56%	1,278,257
Dec 19, 2025	28.47	29.95	28.47	29.58	29.58	3.97%	2,558,591
Dec 18, 2025	29.13	30.00	28.31	28.45	28.45	-2.50%	1,345,854
Dec 17, 2025	29.50	30.13	28.90	29.18	29.18	-0.10%	793,560
Dec 16, 2025	28.67	29.55	28.43	29.21	29.21	2.35%	822,084
Dec 15, 2025	30.39	30.47	28.19	28.54	28.54	-4.45%	1,122,208
Dec 12, 2025	31.08	31.19	29.22	29.87	29.87	-1.45%	747,642
Dec 11, 2025	29.41	30.53	28.88	30.31	30.31	4.41%	1,443,099
Dec 10, 2025	29.28	29.31	27.78	29.03	29.03	-0.92%	1,056,173
Dec 9, 2025	28.84	29.68	28.74	29.30	29.30	2.38%	971,279
Dec 8, 2025	30.16	30.19	28.56	28.62	28.62	-4.41%	914,842
Dec 5, 2025	31.15	31.35	29.69	29.94	29.94	-2.35%	1,652,415
Dec 4, 2025	29.13	30.72	29.05	30.66	30.66	3.83%	1,223,276
Dec 3, 2025	29.48	29.83	29.10	29.53	29.53	1.03%	715,210
Dec 2, 2025	28.44	29.31	27.99	29.23	29.23	3.80%	1,215,436
Dec 1, 2025	28.61	28.65	27.61	28.16	28.16	0.82%	881,406
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