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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	11.33	11.4	11.4	11.44	11.14	2.12M
May 15, 2025	11.53	11.6	11.6	11.61	11.12	955,527
May 14, 2025	11.47	11.39	11.39	11.57	11.22	724,852
May 13, 2025	11.85	11.75	11.75	11.86	11.56	545,400
May 12, 2025	12.09	11.71	11.71	12.15	11.71	1M
May 09, 2025	12.57	12.62	12.62	12.66	12.33	564,706
May 08, 2025	12.37	12.29	12.29	12.53	12.19	615,363
May 07, 2025	12.7	12.48	12.48	12.9	12.35	533,800
May 06, 2025	12.65	12.99	12.99	13.05	12.48	827,013
May 05, 2025	12.3	12.33	12.33	12.47	12.03	681,600
May 02, 2025	12.28	11.94	11.94	12.28	11.79	476,800
May 01, 2025	12.06	12.04	12.04	12.13	11.88	544,424
April 30, 2025	12.35	12.43	12.43	12.44	12.1	474,417
April 29, 2025	12.36	12.33	12.33	12.46	12.22	460,000
April 28, 2025	12.15	12.47	12.47	12.53	12.1	396,846
April 25, 2025	12.05	12.32	12.32	12.4	11.93	659,108
April 24, 2025	12.59	12.51	12.51	12.7	12.27	496,712
April 23, 2025	11.84	12.36	12.36	12.52	11.79	909,001
April 22, 2025	12.73	12.41	12.41	12.8	12.37	838,438
April 21, 2025	13	12.6	12.6	13.07	12.31	826,200
April 17, 2025	12.69	12.54	12.54	12.8	12.3	870,620
April 16, 2025	12.89	12.86	12.86	13.19	12.7	1.18M
April 15, 2025	12.61	12.46	12.46	12.63	12.35	604,015
April 14, 2025	12.22	12.48	12.48	12.65	12.08	918,641
April 11, 2025	11.61	12.48	12.48	12.63	11.53	2.05M
April 10, 2025	10.77	11.16	11.16	11.3	10.51	1.56M
April 09, 2025	10.1	10.71	10.71	10.71	9.69	1.8M
April 08, 2025	10.33	9.75	9.75	10.4	9.64	1.17M
April 07, 2025	9.8	9.88	9.88	10.45	9.4	1.16M
April 04, 2025	10.66	9.98	9.98	10.74	9.9	1.13M
April 03, 2025	10.55	11.08	11.08	11.38	10.51	761,242
April 02, 2025	11.35	11.23	11.23	11.4	11.12	711,700
April 01, 2025	11.57	11.45	11.45	11.7	11.29	715,909
March 31, 2025	11.77	11.67	11.67	11.8	11.27	786,204
March 28, 2025	12.35	11.76	11.76	12.54	11.4	985,677
March 27, 2025	11.94	12.27	12.27	12.43	11.75	777,865
March 26, 2025	11.95	11.68	11.68	12.04	11.62	394,700
March 25, 2025	12.01	11.87	11.87	12.34	11.82	447,103
March 24, 2025	12	11.81	11.81	12.15	11.77	494,512
March 21, 2025	11.92	11.89	11.89	12	11.69	1.05M
March 20, 2025	12.01	12.07	12.07	12.24	11.94	482,400
March 19, 2025	12.06	12.22	12.22	12.3	11.92	506,547
March 18, 2025	12.2	12.15	12.15	12.34	12.06	584,314
March 17, 2025	11.45	11.92	11.92	11.95	11.45	518,600
March 14, 2025	11.78	11.49	11.49	11.95	11.41	479,407
March 13, 2025	11.37	11.66	11.66	11.76	11.31	588,375
March 12, 2025	10.97	11.25	11.25	11.26	10.81	469,463
March 11, 2025	10.75	10.99	10.99	11.08	10.62	732,222
March 10, 2025	11.51	10.49	10.49	11.59	10.3	889,900
March 07, 2025	11.51	11.62	11.62	11.96	11.39	756,687
March 06, 2025	10.71	11.43	11.43	11.57	10.71	1.16M
March 05, 2025	10.52	10.86	10.86	10.99	10.45	630,421
March 04, 2025	10.82	10.47	10.47	10.9	10.14	978,451
March 03, 2025	11.1	10.64	10.64	11.25	10.58	11.39M
February 28, 2025	10.51	10.84	10.84	10.85	10.35	1.02M
February 27, 2025	10.95	10.69	10.69	11.04	10.68	604,930
February 26, 2025	10.99	11.15	11.15	11.3	10.97	528,749
February 25, 2025	11.16	11	11	11.2	10.68	946,324
February 24, 2025	11.45	11.24	11.24	11.5	10.9	766,000
February 21, 2025	12.04	11.3	11.3	12.04	11.29	1.13M

Seabridge Gold Inc. (SA) NYSE