Seabridge Gold Inc. - SA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.09	34.01	34.01	34.6	32.03	1.4M
February 12, 2026	33.77	31.7	31.7	34.56	31.68	1.17M
February 11, 2026	34.08	34.38	34.38	34.7	32.41	740,121
February 10, 2026	32.3	32.91	32.91	33.13	31.87	716,460
February 09, 2026	30.97	32.54	32.54	32.6	30.65	851,119
February 06, 2026	28.91	30	30	30.33	28.91	779,200
February 05, 2026	28.12	28.1	28.1	29.47	27.51	1.6M
February 04, 2026	30.69	29.56	29.56	30.69	28.24	1.1M
February 03, 2026	30.15	29.63	29.63	30.75	28.48	1.33M
February 02, 2026	28.09	27.81	27.81	29.24	27.41	1.42M
January 30, 2026	30.55	28.26	28.26	31.67	28.13	2.09M
January 29, 2026	35.51	33.54	33.54	35.66	31.81	2.9M
January 28, 2026	34.8	34.64	34.64	34.91	33.35	1.1M
January 27, 2026	34.26	34.31	34.31	34.4	32.48	1.18M
January 26, 2026	37.71	33.77	33.77	37.99	33.77	2.28M
January 23, 2026	37.51	36.37	36.37	37.99	35.78	1.55M
January 22, 2026	32.6	36.94	36.94	37.22	32.6	1.92M
January 21, 2026	34.18	32.74	32.74	34.64	32.21	1.57M
January 20, 2026	32.29	33.03	33.03	33.16	31.75	1.41M
January 16, 2026	31.09	30.86	30.86	31.39	30.04	988,833
January 15, 2026	30.91	31.32	31.32	31.75	30.64	890,953
January 14, 2026	31.68	31.39	31.39	32.03	30.79	1.26M
January 13, 2026	31.36	31.13	31.13	31.69	30.74	865,294
January 12, 2026	32.01	31.2	31.2	32.29	31.19	990,800
January 09, 2026	31.48	30.86	30.86	31.67	30.48	732,662
January 08, 2026	30.87	31.22	31.22	31.7	30.64	1.35M
January 07, 2026	30.9	31.75	31.75	31.75	29.66	1.64M
January 06, 2026	31.39	31.97	31.97	31.99	31.12	1.58M
January 05, 2026	30.88	30.91	30.91	32.52	30.37	1.5M
January 02, 2026	30.3	29.83	29.83	30.43	28.62	640,918
December 31, 2025	29.92	29.59	29.59	30.72	29.56	795,403
December 30, 2025	30.49	30.28	30.28	30.82	29.57	647,477
December 29, 2025	29.42	29.69	29.69	30.58	29.13	1.31M
December 26, 2025	31.4	31.14	31.14	31.57	30.7	628,570
December 24, 2025	31.69	30.96	30.96	31.69	30.34	517,332
December 23, 2025	31.09	31.69	31.69	31.87	30.26	1.1M
December 22, 2025	30.55	30.93	30.93	31.22	30.21	1.28M
December 19, 2025	28.47	29.58	29.58	29.95	28.47	2.56M
December 18, 2025	29.13	28.45	28.45	30	28.31	1.35M
December 17, 2025	29.5	29.18	29.18	30.13	28.9	793,600
December 16, 2025	28.67	29.21	29.21	29.55	28.43	822,084
December 15, 2025	30.39	28.54	28.54	30.47	28.19	1.12M
December 12, 2025	31.08	29.87	29.87	31.19	29.22	747,642
December 11, 2025	29.41	30.31	30.31	30.53	28.88	1.44M
December 10, 2025	29.28	29.03	29.03	29.31	27.78	1.06M
December 09, 2025	28.84	29.3	29.3	29.68	28.74	971,279
December 08, 2025	30.16	28.62	28.62	30.19	28.56	914,842
December 05, 2025	31.15	29.94	29.94	31.35	29.69	1.65M
December 04, 2025	29.13	30.66	30.66	30.72	29.05	1.19M
December 03, 2025	29.48	29.53	29.53	29.83	29.1	715,210
December 02, 2025	28.44	29.23	29.23	29.31	27.99	1.22M
December 01, 2025	28.61	28.16	28.16	28.65	27.61	868,774
November 28, 2025	27.38	27.93	27.93	28.08	27.06	795,400
November 26, 2025	25.55	26.78	26.78	26.88	25.48	1.03M
November 25, 2025	25.08	25.17	25.17	25.58	24.84	1.04M
November 24, 2025	23.64	25.02	25.02	25.15	23.64	938,900
November 21, 2025	23.62	23.56	23.56	24.56	23.51	1.67M
November 20, 2025	25.4	23.98	23.98	26	23.94	936,501
November 19, 2025	24.82	25.24	25.24	25.7	24.7	998,200
November 18, 2025	23.91	24.48	24.48	24.65	23.71	691,946

Seabridge Gold Inc. (SA) NYSE