Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
28.29
-1.90 (-6.29%)
At close: Apr 28, 2026, 4:00 PM EDT
28.40
+0.11 (0.39%)
After-hours: Apr 28, 2026, 7:25 PM EDT
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.27 | 29.41 | 28.05 | 28.29 | 28.29 | -6.29% | 1,098,701 |
| Apr 27, 2026 | 29.92 | 30.69 | 29.60 | 30.19 | 30.19 | 0.33% | 488,726 |
| Apr 24, 2026 | 30.20 | 30.50 | 29.86 | 30.09 | 30.09 | -0.30% | 541,713 |
| Apr 23, 2026 | 30.60 | 31.25 | 29.50 | 30.18 | 30.18 | -2.77% | 606,913 |
| Apr 22, 2026 | 31.65 | 32.15 | 30.97 | 31.04 | 31.04 | 0.94% | 427,305 |
| Apr 21, 2026 | 32.52 | 32.67 | 30.70 | 30.75 | 30.75 | -6.93% | 723,805 |
| Apr 20, 2026 | 33.00 | 33.34 | 32.45 | 33.04 | 33.04 | -1.67% | 515,641 |
| Apr 17, 2026 | 32.02 | 34.16 | 32.02 | 33.60 | 33.60 | 6.77% | 750,538 |
| Apr 16, 2026 | 31.51 | 31.84 | 31.11 | 31.47 | 31.47 | 1.16% | 586,140 |
| Apr 15, 2026 | 31.38 | 31.94 | 30.78 | 31.11 | 31.11 | -1.95% | 439,012 |
| Apr 14, 2026 | 31.95 | 32.28 | 31.46 | 31.73 | 31.73 | 1.28% | 815,662 |
| Apr 13, 2026 | 30.65 | 32.03 | 30.65 | 31.33 | 31.33 | 0.58% | 911,198 |
| Apr 10, 2026 | 32.66 | 33.20 | 30.90 | 31.15 | 31.15 | -4.04% | 1,213,848 |
| Apr 9, 2026 | 31.75 | 32.69 | 30.81 | 32.46 | 32.46 | 2.08% | 786,974 |
| Apr 8, 2026 | 32.85 | 33.08 | 31.28 | 31.80 | 31.80 | 3.41% | 948,671 |
| Apr 7, 2026 | 30.66 | 30.87 | 29.41 | 30.75 | 30.75 | 0.52% | 908,289 |
| Apr 6, 2026 | 30.14 | 30.79 | 29.81 | 30.59 | 30.59 | 1.49% | 683,642 |
| Apr 2, 2026 | 28.37 | 30.55 | 28.14 | 30.14 | 30.14 | -0.53% | 912,915 |
| Apr 1, 2026 | 29.15 | 31.26 | 28.67 | 30.30 | 30.30 | 6.92% | 1,551,489 |
| Mar 31, 2026 | 26.67 | 28.39 | 26.65 | 28.34 | 28.34 | 10.40% | 1,162,901 |
| Mar 30, 2026 | 26.66 | 26.72 | 25.34 | 25.67 | 25.67 | -0.96% | 692,451 |
| Mar 27, 2026 | 25.00 | 26.31 | 24.68 | 25.92 | 25.92 | 3.06% | 733,253 |
| Mar 26, 2026 | 25.09 | 26.26 | 25.07 | 25.15 | 25.15 | -4.41% | 1,214,564 |
| Mar 25, 2026 | 27.45 | 27.82 | 26.22 | 26.31 | 26.31 | 1.43% | 935,345 |
| Mar 24, 2026 | 25.44 | 26.18 | 24.87 | 25.94 | 25.94 | 0.46% | 896,261 |
| Mar 23, 2026 | 24.88 | 26.45 | 24.65 | 25.82 | 25.82 | 5.69% | 1,690,492 |
| Mar 20, 2026 | 24.81 | 24.93 | 23.82 | 24.43 | 24.43 | -1.65% | 3,905,329 |
| Mar 19, 2026 | 24.96 | 25.16 | 23.58 | 24.84 | 24.84 | -8.03% | 2,460,794 |
| Mar 18, 2026 | 29.41 | 29.41 | 26.81 | 27.01 | 27.01 | -12.45% | 2,018,460 |
| Mar 17, 2026 | 31.49 | 31.94 | 30.66 | 30.85 | 30.85 | -1.56% | 990,557 |
| Mar 16, 2026 | 31.73 | 32.08 | 30.24 | 31.34 | 31.34 | -0.03% | 1,092,761 |
| Mar 13, 2026 | 32.00 | 32.50 | 30.60 | 31.35 | 31.35 | -3.89% | 1,591,098 |
| Mar 12, 2026 | 33.81 | 33.81 | 32.11 | 32.62 | 32.62 | -3.75% | 641,391 |
| Mar 11, 2026 | 34.01 | 34.34 | 32.70 | 33.89 | 33.89 | -2.64% | 609,349 |
| Mar 10, 2026 | 34.75 | 35.59 | 34.13 | 34.81 | 34.81 | 2.38% | 709,996 |
| Mar 9, 2026 | 31.81 | 34.08 | 31.27 | 34.00 | 34.00 | 1.34% | 703,432 |
| Mar 6, 2026 | 32.28 | 34.10 | 31.76 | 33.55 | 33.55 | 0.96% | 613,773 |
| 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 |