Seabridge Gold Inc. (SA) NYSE

30.14

-0.16(-0.53%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	28.37	30.14	30.14	30.55	28.14	913,015
April 01, 2026	29.15	30.3	30.3	31.26	28.67	1.55M
March 31, 2026	26.67	28.34	28.34	28.39	26.65	1.16M
March 30, 2026	26.66	25.67	25.67	26.7	25.34	618,849
March 27, 2026	25	25.92	25.92	26.31	24.68	733,278
March 26, 2026	25.09	25.15	25.15	26.26	25.07	1.21M
March 25, 2026	27.45	26.31	26.31	27.82	26.22	939,743
March 24, 2026	25.44	25.94	25.94	26.18	24.87	896,311
March 23, 2026	24.88	25.82	25.82	26.45	24.65	1.69M
March 20, 2026	24.81	24.43	24.43	24.93	23.82	3.91M
March 19, 2026	24.96	24.84	24.84	25.16	23.58	2.46M
March 18, 2026	29.41	27.01	27.01	29.41	26.81	2.02M
March 17, 2026	31.49	30.85	30.85	31.94	30.66	990,557
March 16, 2026	31.73	31.34	31.34	32.08	30.24	1.09M
March 13, 2026	32	31.35	31.35	32.5	30.6	1.59M
March 12, 2026	33.81	32.62	32.62	33.81	32.11	651,130
March 11, 2026	34.01	33.89	33.89	34.34	32.7	609,959
March 10, 2026	34.75	34.81	34.81	35.59	34.13	709,996
March 09, 2026	31.81	34	34	34.08	31.27	703,435
March 06, 2026	32.28	33.55	33.55	34.1	31.76	620,361
March 05, 2026	34.2	33.23	33.23	34.2	32.23	915,811
March 04, 2026	36.61	34.91	34.91	36.72	34.62	761,232
March 03, 2026	36.03	35.59	35.59	36.71	34.06	1.18M
March 02, 2026	40.06	39.3	39.3	40.06	37.75	999,100
February 27, 2026	38.56	39.35	39.35	39.39	38.29	891,811
February 26, 2026	37.19	38.58	38.58	38.75	36.82	773,032
February 25, 2026	38	37.75	37.75	38.51	37.48	478,000
February 24, 2026	35.31	37.4	37.4	37.66	35.01	865,800
February 23, 2026	36.12	36.37	36.37	37.05	35.52	920,103
February 20, 2026	34.87	35.48	0	35.91	34.3	1.01M
February 19, 2026	32.76	34.73	0	34.79	32.76	779,600
February 18, 2026	33.39	33.06	0	33.62	32.65	741,340
February 17, 2026	31.73	32.75	0	33.09	30.64	1.29M
February 13, 2026	32.09	34.01	0	34.6	32.03	1.4M
February 12, 2026	33.77	31.7	0	34.56	31.68	1.17M
February 11, 2026	34.08	34.38	0	34.7	32.41	740,121
February 10, 2026	32.3	32.91	0	33.13	31.87	716,500
February 09, 2026	30.97	32.54	0	32.6	30.65	851,119
February 06, 2026	28.91	30	0	30.33	28.91	779,200
February 05, 2026	28.12	28.1	0	29.47	27.51	1.6M
February 04, 2026	30.69	29.56	0	30.69	28.24	1.1M
February 03, 2026	30.15	29.64	0	30.75	28.48	1.47M
February 02, 2026	28.09	27.81	0	29.24	27.41	1.42M
January 30, 2026	30.55	28.26	0	31.67	28.13	2.09M
January 29, 2026	35.51	33.54	0	35.66	31.81	2.9M
January 28, 2026	34.8	34.64	0	34.91	33.35	1.1M
January 27, 2026	34.26	34.31	0	34.4	32.48	1.18M
January 26, 2026	37.71	33.77	0	37.99	33.77	2.28M
January 23, 2026	37.51	36.37	0	37.99	35.78	1.55M
January 22, 2026	32.6	36.94	0	37.22	32.6	1.92M
January 21, 2026	34.18	32.74	0	34.64	32.21	1.57M
January 20, 2026	32.29	33.03	0	33.16	31.75	1.41M
January 16, 2026	31.09	30.86	0	31.39	30.04	988,833
January 15, 2026	30.91	31.32	0	31.75	30.64	890,953
January 14, 2026	31.68	31.39	0	32.03	30.79	1.26M
January 13, 2026	31.27	31.13	0	31.76	30.7	867,800
January 12, 2026	32.01	31.2	0	32.29	31.19	990,800
January 09, 2026	31.48	30.86	0	31.67	30.48	732,700
January 08, 2026	30.87	31.22	0	31.7	30.64	1.35M
January 07, 2026	30.9	31.75	0	31.75	29.66	1.64M