Seabridge Gold Inc. (SA)
NYSE: SA
· Real-Time Price · USD
21.92
0.35 (1.62%)
At close: Sep 26, 2025, 3:59 PM
22.53
2.78%
Pre-market: Sep 29, 2025, 07:33 AM EDT
SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.65 | 22.10 | 21.47 | 21.90 | 21.90 | 1.53% | 1,341,163 |
| Sep 25, 2025 | 21.39 | 21.73 | 21.21 | 21.57 | 21.57 | 1.75% | 1,501,400 |
| Sep 24, 2025 | 21.92 | 22.07 | 21.10 | 21.20 | 21.20 | -3.15% | 942,983 |
| Sep 23, 2025 | 22.15 | 22.74 | 21.74 | 21.89 | 21.89 | -0.14% | 1,869,916 |
| Sep 22, 2025 | 20.89 | 22.05 | 20.59 | 21.92 | 21.92 | 8.78% | 2,898,708 |
| Sep 19, 2025 | 19.23 | 20.27 | 19.23 | 20.15 | 20.15 | 5.44% | 7,837,900 |
| Sep 18, 2025 | 19.10 | 19.18 | 18.51 | 19.11 | 19.11 | -0.68% | 999,740 |
| Sep 17, 2025 | 19.08 | 19.99 | 18.99 | 19.24 | 19.24 | -1.03% | 1,270,200 |
| Sep 16, 2025 | 20.40 | 20.43 | 19.43 | 19.44 | 19.44 | -4.14% | 1,600,517 |
| Sep 15, 2025 | 19.23 | 20.44 | 19.19 | 20.28 | 20.28 | 7.70% | 2,760,625 |
| Sep 12, 2025 | 18.83 | 19.01 | 18.51 | 18.83 | 18.83 | 1.13% | 1,532,829 |
| Sep 11, 2025 | 17.62 | 18.68 | 17.53 | 18.62 | 18.62 | 5.56% | 1,675,400 |
| Sep 10, 2025 | 17.60 | 17.95 | 17.28 | 17.64 | 17.64 | 1.44% | 963,800 |
| Sep 9, 2025 | 17.94 | 18.08 | 17.33 | 17.39 | 17.39 | -3.07% | 649,936 |
| Sep 8, 2025 | 18.00 | 18.29 | 17.52 | 17.94 | 17.94 | 1.18% | 904,400 |
| Sep 5, 2025 | 17.68 | 17.92 | 17.44 | 17.73 | 17.73 | 2.25% | 847,332 |
| Sep 4, 2025 | 17.30 | 17.57 | 17.13 | 17.34 | 17.34 | -1.53% | 675,888 |
| Sep 3, 2025 | 17.82 | 17.93 | 17.45 | 17.61 | 17.61 | 0.00% | 928,300 |
| Sep 2, 2025 | 17.93 | 18.00 | 17.33 | 17.61 | 17.61 | 0.97% | 1,354,124 |
| Aug 29, 2025 | 16.48 | 17.59 | 16.45 | 17.44 | 17.44 | 5.70% | 1,447,800 |