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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.65	21.9	21.9	22.1	21.47	1.34M
September 25, 2025	21.39	21.57	21.57	21.73	21.21	1.5M
September 24, 2025	21.92	21.2	21.2	22.07	21.1	942,983
September 23, 2025	22.15	21.89	21.89	22.74	21.74	1.87M
September 22, 2025	20.89	21.92	21.92	22.05	20.59	2.9M
September 19, 2025	19.23	20.15	20.15	20.27	19.23	1.79M
September 18, 2025	19.1	19.11	19.11	19.18	18.51	999,700
September 17, 2025	19.08	19.24	19.24	19.99	18.99	1.27M
September 16, 2025	20.4	19.44	19.44	20.43	19.43	1.6M
September 15, 2025	19.23	20.28	20.28	20.44	19.19	2.76M
September 12, 2025	18.83	18.83	18.83	19.01	18.51	1.53M
September 11, 2025	17.62	18.62	18.62	18.68	17.53	1.68M
September 10, 2025	17.6	17.64	17.64	17.95	17.28	963,800
September 09, 2025	17.94	17.39	17.39	18.08	17.33	649,936
September 08, 2025	18	17.94	17.94	18.29	17.52	904,400
September 05, 2025	17.59	17.73	17.73	17.92	17.44	847,017
September 04, 2025	17.16	17.34	17.34	17.56	17.15	675,399
September 03, 2025	17.82	17.61	17.61	17.93	17.45	927,697
September 02, 2025	17.93	17.61	17.61	18	17.33	1.35M
August 29, 2025	16.48	17.44	17.45	17.59	16.45	1.43M
August 28, 2025	16.79	16.5	16.5	16.82	16.45	883,400
August 27, 2025	16.87	16.61	16.61	16.9	16.42	767,457
August 26, 2025	16.4	16.85	16.85	17	16.4	1.6M
August 25, 2025	16.55	16.35	16.35	16.63	16.32	396,937
August 22, 2025	16.26	16.54	16.54	16.8	16.04	967,662
August 21, 2025	16.14	16.39	16.39	16.53	16.12	662,900
August 20, 2025	16.3	16.19	16.19	16.41	15.98	586,126
August 19, 2025	16.9	16.25	16.25	16.94	16.24	631,860
August 18, 2025	16.87	16.89	16.89	17.08	16.76	969,200
August 15, 2025	16.6	16.71	16.71	16.95	16.47	1.75M
August 14, 2025	16.08	16.57	16.57	16.79	15.99	1.11M
August 13, 2025	16.88	16.66	16.66	17.05	16.6	490,400
August 12, 2025	16.7	16.81	16.81	16.83	16.43	516,700
August 11, 2025	16	16.63	16.63	16.72	15.78	545,500
August 08, 2025	16.83	16.38	16.38	16.94	16.33	655,902
August 07, 2025	16.85	16.69	16.69	16.89	16.58	690,375
August 06, 2025	16.54	16.6	16.6	16.66	16.38	669,133
August 05, 2025	16	16.45	16.45	16.5	15.92	719,948
August 04, 2025	15.51	16.02	16.02	16.07	15.48	387,205
August 01, 2025	15.6	15.31	15.31	15.67	15.11	644,900
July 31, 2025	15.3	15.32	15.32	15.44	15.17	372,941
July 30, 2025	15.65	15.19	15.19	15.79	15.12	664,422
July 29, 2025	15.78	15.77	15.77	15.87	15.6	388,047
July 28, 2025	16.03	15.69	15.69	16.03	15.44	459,591
July 25, 2025	16.45	16.13	16.13	16.55	15.96	668,700
July 24, 2025	16.5	16.51	16.51	16.74	16.28	465,382
July 23, 2025	17.07	16.81	16.81	17.14	16.67	615,100
July 22, 2025	16.4	17.02	17.02	17.09	16.4	1.01M
July 21, 2025	15.98	16.37	16.37	16.73	15.98	760,771
July 18, 2025	15.93	15.71	15.71	16	15.66	559,793
July 17, 2025	15.65	15.85	15.85	15.93	15.47	460,717
July 16, 2025	15.82	15.76	15.76	15.91	15.47	588,232
July 15, 2025	15.82	15.75	15.75	15.82	15.26	566,361
July 14, 2025	15.85	15.66	15.66	16.05	15.6	648,309
July 11, 2025	15.5	15.71	15.71	15.8	15.46	807,939
July 10, 2025	15.4	15.45	15.45	15.48	15.09	682,213
July 09, 2025	14.77	15.19	15.19	15.38	14.72	1.14M
July 08, 2025	15.42	14.77	14.77	15.48	14.57	732,554
July 07, 2025	15	15.42	15.42	15.47	14.73	761,211
July 03, 2025	14.93	15.22	15.22	15.23	14.9	260,914

Seabridge Gold Inc. (SA) NYSE