Seabridge Gold Inc. - SEA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.89	48.57	48.57	49.14	46.96	173,147
February 19, 2026	45.31	47.54	47.54	47.64	44.91	164,100
February 18, 2026	45.61	45.33	45.33	45.97	44.69	164,043
February 17, 2026	44.23	44.7	44.7	45.17	41.92	266,316
February 13, 2026	44.08	46.26	46.26	47.1	43.51	143,444
February 12, 2026	46.38	43.15	43.15	46.9	43.12	241,815
February 11, 2026	45.89	46.61	46.61	46.74	44.11	171,300
February 10, 2026	43.64	44.67	44.67	44.89	43.24	88,903
February 09, 2026	41.81	44.11	44.11	44.2	41.81	257,700
February 06, 2026	39.45	41	41	41.32	39.45	343,900
February 05, 2026	38.54	38.5	38.5	40.06	37.7	284,318
February 04, 2026	41.54	40.43	40.43	41.75	38.6	218,900
February 03, 2026	41.27	40.49	40.49	41.27	38.89	408,200
February 02, 2026	38.21	37.99	37.99	39.9	37.57	289,410
January 30, 2026	41.71	38.5	38.5	42.64	38.36	369,200
January 29, 2026	47.78	45.18	45.18	48.19	43.24	260,919
January 28, 2026	47.27	47.01	47.01	47.27	45.43	235,634
January 27, 2026	46.46	46.66	46.66	46.81	44.22	182,625
January 26, 2026	51.6	46.37	46.37	51.97	46.33	375,200
January 23, 2026	51.5	49.79	49.79	52.01	49.04	215,000
January 22, 2026	45.05	50.97	50.97	51.26	45.05	315,272
January 21, 2026	47.06	45.26	45.26	47.78	44.48	268,814
January 20, 2026	44.79	45.67	45.67	45.87	43.95	303,100
January 19, 2026	43.72	44.7	44.7	44.7	43.08	138,100
January 16, 2026	43.22	42.97	42.97	43.63	41.86	134,424
January 15, 2026	42.98	43.51	43.51	44.07	42.57	239,912
January 14, 2026	43.97	43.57	43.57	44.48	42.8	302,800
January 13, 2026	43.35	43.25	43.25	44.01	42.75	125,600
January 12, 2026	43.89	43.31	43.31	44.75	43.3	185,400
January 09, 2026	43.72	42.93	42.93	43.97	42.43	177,300
January 08, 2026	42.95	43.34	43.34	43.94	42.55	116,400
January 07, 2026	43	43.95	43.95	43.98	40.97	212,600
January 06, 2026	43.32	44.2	44.2	44.2	42.96	288,249
January 05, 2026	41.96	42.47	42.47	44.71	41.96	290,177
January 02, 2026	41.47	40.92	40.92	41.78	39.32	87,445
December 31, 2025	40.9	40.69	40.69	42.05	40.61	127,714
December 30, 2025	41.61	41.45	41.45	41.83	40.56	200,934
December 29, 2025	40.74	40.67	40.67	41.73	39.91	257,300
December 23, 2025	42.56	43.41	43.41	43.64	41.55	225,705
December 22, 2025	42.17	42.56	42.56	42.9	41.59	285,400
December 19, 2025	39.22	40.88	40.88	41.24	39.22	1.27M
December 18, 2025	40.18	39.18	39.18	41.39	39.03	202,905
December 17, 2025	40.94	40.28	40.28	41.45	39.94	152,718
December 16, 2025	39.33	40.17	40.17	40.62	39.09	146,200
December 15, 2025	41.61	39.26	39.26	41.86	38.84	146,748
December 12, 2025	42.52	41.12	41.12	42.83	40.34	112,155
December 11, 2025	40.14	41.81	41.81	42	39.9	145,534
December 10, 2025	40.2	40.08	40.08	40.51	38.51	148,336
December 09, 2025	39.71	40.66	40.66	40.99	39.71	121,300
December 08, 2025	41.39	39.67	39.67	41.39	39.48	126,200
December 05, 2025	42.88	41.36	41.36	43.5	41.11	257,600
December 04, 2025	40.54	42.8	42.8	42.89	40.52	466,416
December 03, 2025	41.26	41.22	41.22	41.55	40.7	142,500
December 02, 2025	39.52	40.87	40.87	40.96	39.19	125,904
December 01, 2025	39.64	39.46	39.46	39.99	38.77	112,019
November 28, 2025	38.5	39.47	39.47	39.48	37.88	100,100
November 27, 2025	37.5	38.11	38.11	38.24	37.5	56,223
November 26, 2025	36.17	37.6	37.6	37.72	35.96	108,300
November 25, 2025	35.34	35.53	35.53	36.08	35.27	89,535
November 24, 2025	33.26	35.32	35.32	35.42	33.26	177,800

Seabridge Gold Inc. (SEA.TO) TSX