Seabridge Gold Inc. (SA)
NYSE: SA · Real-Time Price · USD
26.15
+0.61 (2.39%)
At close: Jun 26, 2026, 4:00 PM EDT
26.67
+0.52 (1.99%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.73 | 26.74 | 25.70 | 26.15 | 26.15 | 2.39% | 655,140 |
| Jun 25, 2026 | 25.73 | 26.14 | 24.57 | 25.54 | 25.54 | 3.19% | 558,669 |
| Jun 24, 2026 | 26.10 | 26.58 | 23.91 | 24.75 | 24.75 | -8.54% | 946,935 |
| Jun 23, 2026 | 27.68 | 28.49 | 26.98 | 27.06 | 27.06 | -7.80% | 663,516 |
| Jun 22, 2026 | 28.88 | 29.81 | 28.58 | 29.35 | 29.35 | -1.01% | 583,944 |
| Jun 18, 2026 | 30.81 | 31.73 | 28.69 | 29.65 | 29.65 | -3.36% | 957,250 |
| Jun 17, 2026 | 31.22 | 33.04 | 30.63 | 30.68 | 30.68 | -1.73% | 1,000,730 |
| Jun 16, 2026 | 31.00 | 32.26 | 30.65 | 31.22 | 31.22 | 2.80% | 961,686 |
| Jun 15, 2026 | 30.49 | 31.42 | 29.98 | 30.37 | 30.37 | 8.31% | 853,476 |
| Jun 12, 2026 | 27.29 | 28.55 | 26.82 | 28.04 | 28.04 | 3.89% | 863,311 |
| Jun 11, 2026 | 25.26 | 27.03 | 24.82 | 26.99 | 26.99 | 7.70% | 1,282,027 |
| Jun 10, 2026 | 26.87 | 27.11 | 24.73 | 25.06 | 25.06 | -9.86% | 1,988,992 |
| Jun 9, 2026 | 28.78 | 30.82 | 26.71 | 27.80 | 27.80 | -0.11% | 2,089,869 |
| Jun 8, 2026 | 29.67 | 29.83 | 27.51 | 27.83 | 27.83 | -5.40% | 1,708,477 |
| Jun 5, 2026 | 33.23 | 33.72 | 29.22 | 29.42 | 29.42 | 14.84% | 601,182 |
| Jun 4, 2026 | 34.46 | 35.75 | 33.46 | 34.05 | 25.62 | -0.73% | 1,521,098 |
| Jun 3, 2026 | 34.63 | 35.06 | 33.80 | 34.30 | 25.81 | -3.43% | 851,650 |
| Jun 2, 2026 | 33.36 | 35.58 | 33.19 | 35.52 | 26.72 | 6.70% | 1,241,381 |
| Jun 1, 2026 | 33.24 | 33.77 | 32.05 | 33.29 | 25.05 | -2.40% | 1,283,319 |
| May 29, 2026 | 32.16 | 34.29 | 31.98 | 34.11 | 25.66 | 5.54% | 1,008,256 |
| May 28, 2026 | 30.84 | 32.94 | 30.12 | 32.32 | 24.32 | 4.49% | 629,735 |
| May 27, 2026 | 30.61 | 31.69 | 30.46 | 30.93 | 23.27 | -1.65% | 590,179 |
| May 26, 2026 | 31.01 | 31.58 | 30.66 | 31.45 | 23.66 | 5.08% | 715,725 |
| May 22, 2026 | 29.89 | 30.49 | 29.30 | 29.93 | 22.52 | 0.17% | 629,937 |
| May 21, 2026 | 29.95 | 30.79 | 29.20 | 29.88 | 22.48 | -2.51% | 777,958 |
| May 20, 2026 | 28.13 | 30.67 | 28.02 | 30.65 | 23.06 | 11.01% | 1,243,691 |
| May 19, 2026 | 28.23 | 28.23 | 26.96 | 27.61 | 20.77 | -4.26% | 789,399 |
| May 18, 2026 | 29.50 | 29.90 | 28.32 | 28.84 | 21.70 | -1.94% | 758,036 |
| May 15, 2026 | 30.41 | 30.41 | 28.82 | 29.41 | 22.13 | -6.81% | 1,430,356 |
| May 14, 2026 | 33.06 | 33.08 | 30.72 | 31.56 | 23.74 | -5.11% | 1,456,059 |
| May 13, 2026 | 32.71 | 33.58 | 32.10 | 33.26 | 25.02 | 1.25% | 613,346 |
| May 12, 2026 | 32.60 | 33.40 | 31.26 | 32.85 | 24.71 | -1.44% | 793,942 |
| May 11, 2026 | 31.61 | 33.47 | 31.45 | 33.33 | 25.08 | 6.79% | 1,052,173 |
| May 8, 2026 | 30.23 | 31.64 | 30.23 | 31.21 | 23.48 | 5.05% | 531,735 |
| May 7, 2026 | 31.19 | 32.24 | 29.61 | 29.71 | 22.35 | -2.14% | 1,647,232 |
| May 6, 2026 | 30.07 | 31.21 | 29.87 | 30.36 | 22.84 | 8.27% | 914,103 |
| May 5, 2026 | 28.92 | 29.04 | 28.02 | 28.04 | 21.10 | -0.43% | 435,704 |
| May 4, 2026 | 27.84 | 28.59 | 27.44 | 28.16 | 21.19 | 0.32% | 646,169 |
| May 1, 2026 | 27.76 | 28.57 | 27.60 | 28.07 | 21.12 | 0.43% | 761,548 |
| Apr 30, 2026 | 27.95 | 28.25 | 27.55 | 27.95 | 21.03 | 4.17% | 696,626 |
| Apr 29, 2026 | 27.97 | 27.97 | 26.74 | 26.83 | 20.19 | -5.16% | 1,227,115 |
| Apr 28, 2026 | 29.27 | 29.41 | 28.05 | 28.29 | 21.28 | -6.29% | 1,101,773 |
| Apr 27, 2026 | 29.92 | 30.69 | 29.60 | 30.19 | 22.71 | 0.33% | 498,800 |
| Apr 24, 2026 | 30.20 | 30.50 | 29.86 | 30.09 | 22.64 | -0.30% | 589,886 |
| Apr 23, 2026 | 30.60 | 31.25 | 29.50 | 30.18 | 22.71 | -2.77% | 683,882 |
| Apr 22, 2026 | 31.65 | 32.15 | 30.97 | 31.04 | 23.35 | 0.94% | 439,630 |
| Apr 21, 2026 | 32.52 | 32.67 | 30.70 | 30.75 | 23.13 | -6.93% | 730,875 |
| Apr 20, 2026 | 33.00 | 33.34 | 32.45 | 33.04 | 24.86 | -1.67% | 521,717 |
| Apr 17, 2026 | 32.02 | 34.16 | 32.02 | 33.60 | 25.28 | 6.77% | 764,022 |
| Apr 16, 2026 | 31.51 | 31.84 | 31.11 | 31.47 | 23.68 | 1.16% | 645,113 |
| Apr 15, 2026 | 31.38 | 31.94 | 30.78 | 31.11 | 23.41 | -1.95% | 448,501 |
| Apr 14, 2026 | 31.95 | 32.28 | 31.46 | 31.73 | 23.87 | 1.28% | 815,913 |
| Apr 13, 2026 | 30.65 | 32.03 | 30.65 | 31.33 | 23.57 | 0.58% | 911,399 |
| Apr 10, 2026 | 32.66 | 33.20 | 30.90 | 31.15 | 23.44 | -4.04% | 1,218,373 |
| Apr 9, 2026 | 31.75 | 32.69 | 30.81 | 32.46 | 24.42 | 2.08% | 790,446 |
| Apr 8, 2026 | 32.85 | 33.08 | 31.28 | 31.80 | 23.92 | 3.41% | 1,082,708 |
| Apr 7, 2026 | 30.66 | 30.87 | 29.41 | 30.75 | 23.13 | 0.52% | 1,000,608 |
| Apr 6, 2026 | 30.14 | 30.79 | 29.81 | 30.59 | 23.01 | 1.49% | 719,245 |
| Apr 2, 2026 | 28.37 | 30.55 | 28.14 | 30.14 | 22.68 | -0.53% | 930,803 |
| Apr 1, 2026 | 29.15 | 31.26 | 28.67 | 30.30 | 22.80 | 6.92% | 1,577,313 |
| Mar 31, 2026 | 26.67 | 28.39 | 26.65 | 28.34 | 21.32 | 10.40% | 1,181,600 |
| Mar 30, 2026 | 26.66 | 26.72 | 25.34 | 25.67 | 19.31 | -0.96% | 722,396 |
| Mar 27, 2026 | 25.00 | 26.31 | 24.68 | 25.92 | 19.50 | 3.06% | 778,815 |
| Mar 26, 2026 | 25.09 | 26.26 | 25.07 | 25.15 | 18.92 | -4.41% | 1,227,089 |
| Mar 25, 2026 | 27.45 | 27.82 | 26.22 | 26.31 | 19.79 | 1.43% | 941,907 |
| Mar 24, 2026 | 25.44 | 26.18 | 24.87 | 25.94 | 19.52 | 0.46% | 928,899 |
| Mar 23, 2026 | 24.88 | 26.45 | 24.65 | 25.82 | 19.43 | 5.69% | 1,778,505 |
| Mar 20, 2026 | 24.81 | 24.93 | 23.82 | 24.43 | 18.38 | -1.65% | 3,913,525 |
| Mar 19, 2026 | 24.96 | 25.16 | 23.58 | 24.84 | 18.69 | -8.03% | 2,475,604 |
| Mar 18, 2026 | 29.41 | 29.41 | 26.81 | 27.01 | 20.32 | -12.45% | 2,027,616 |
| Mar 17, 2026 | 31.49 | 31.94 | 30.66 | 30.85 | 23.21 | -1.56% | 991,897 |
| Mar 16, 2026 | 31.73 | 32.08 | 30.24 | 31.34 | 23.58 | -0.03% | 1,100,142 |
| Mar 13, 2026 | 32.00 | 32.50 | 30.60 | 31.35 | 23.59 | -3.89% | 1,606,484 |
| Mar 12, 2026 | 33.81 | 33.81 | 32.11 | 32.62 | 24.54 | -3.75% | 653,091 |
| Mar 11, 2026 | 34.01 | 34.34 | 32.70 | 33.89 | 25.50 | -2.64% | 624,342 |
| Mar 10, 2026 | 34.75 | 35.59 | 34.13 | 34.81 | 26.19 | 2.38% | 714,677 |
| Mar 9, 2026 | 31.81 | 34.08 | 31.27 | 34.00 | 25.58 | 1.34% | 721,254 |
| Mar 6, 2026 | 32.28 | 34.10 | 31.76 | 33.55 | 25.24 | 0.96% | 620,361 |
| Mar 5, 2026 | 34.20 | 34.20 | 32.23 | 33.23 | 25.00 | -4.81% | 915,811 |
| Mar 4, 2026 | 36.61 | 36.72 | 34.62 | 34.91 | 26.26 | -1.91% | 761,232 |
| Mar 3, 2026 | 35.91 | 36.71 | 34.06 | 35.59 | 26.78 | -9.44% | 1,235,524 |
| Mar 2, 2026 | 40.06 | 40.06 | 37.75 | 39.30 | 29.57 | -0.13% | 999,070 |
| Feb 27, 2026 | 38.56 | 39.39 | 38.29 | 39.35 | 29.60 | 2.00% | 891,811 |
| Feb 26, 2026 | 37.19 | 38.75 | 36.82 | 38.58 | 29.03 | 2.20% | 773,032 |
| Feb 25, 2026 | 38.00 | 38.51 | 37.48 | 37.75 | 28.40 | 0.94% | 477,979 |
| Feb 24, 2026 | 35.31 | 37.66 | 35.01 | 37.40 | 28.14 | 2.83% | 865,768 |
| Feb 23, 2026 | 36.12 | 37.05 | 35.52 | 36.37 | 27.36 | 2.51% | 920,103 |
| Feb 20, 2026 | 34.87 | 35.91 | 34.30 | 35.48 | 26.69 | 2.16% | 1,010,123 |
| Feb 19, 2026 | 32.76 | 34.79 | 32.76 | 34.73 | 26.13 | 5.05% | 779,588 |
| Feb 18, 2026 | 33.39 | 33.62 | 32.65 | 33.06 | 24.87 | 0.95% | 741,340 |
| Feb 17, 2026 | 31.73 | 33.09 | 30.64 | 32.75 | 24.64 | -3.70% | 1,285,211 |
| Feb 13, 2026 | 32.09 | 34.60 | 32.03 | 34.01 | 25.59 | 7.29% | 1,402,739 |
| Feb 12, 2026 | 33.77 | 34.56 | 31.68 | 31.70 | 23.85 | -7.80% | 1,172,234 |
| Feb 11, 2026 | 34.08 | 34.70 | 32.41 | 34.38 | 25.87 | 4.47% | 740,121 |
| Feb 10, 2026 | 32.30 | 33.13 | 31.87 | 32.91 | 24.76 | 1.14% | 716,460 |
| Feb 9, 2026 | 30.97 | 32.60 | 30.65 | 32.54 | 24.48 | 8.47% | 851,119 |
| Feb 6, 2026 | 28.91 | 30.33 | 28.91 | 30.00 | 22.57 | 6.76% | 779,192 |
| Feb 5, 2026 | 28.12 | 29.47 | 27.51 | 28.10 | 21.14 | -4.94% | 1,600,667 |
| Feb 4, 2026 | 30.69 | 30.69 | 28.24 | 29.56 | 22.24 | -0.27% | 1,100,239 |
| Feb 3, 2026 | 30.15 | 30.75 | 28.48 | 29.64 | 22.30 | 6.58% | 1,467,381 |