Seabridge Gold Inc. (SA)
10.86
0.39 (3.72%)
At close: Mar 05, 2025, 3:59 PM
10.86
0.05%
After-hours: Mar 05, 2025, 07:00 PM EST
SA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 10.52 | 10.99 | 10.45 | 10.86 | 0.39 | 3.72% | 622,622 |
| Mar 4, 2025 | 10.82 | 10.90 | 10.14 | 10.47 | -0.17 | -1.60% | 978,451 |
| Mar 3, 2025 | 11.10 | 11.25 | 10.58 | 10.64 | -0.20 | -1.85% | 11,394,700 |
| Feb 28, 2025 | 10.51 | 10.85 | 10.35 | 10.84 | 0.15 | 1.40% | 1,202,100 |
| Feb 27, 2025 | 10.95 | 11.04 | 10.68 | 10.69 | -0.46 | -4.13% | 623,927 |
| Feb 26, 2025 | 10.99 | 11.30 | 10.97 | 11.15 | 0.15 | 1.36% | 553,900 |
| Feb 25, 2025 | 11.16 | 11.20 | 10.68 | 11.00 | -0.24 | -2.14% | 946,324 |
| Feb 24, 2025 | 11.45 | 11.50 | 10.90 | 11.24 | -0.06 | -0.53% | 766,000 |
| Feb 21, 2025 | 12.04 | 12.04 | 11.29 | 11.30 | -0.88 | -7.22% | 1,125,410 |
| Feb 20, 2025 | 11.90 | 12.23 | 11.85 | 12.18 | 0.33 | 2.78% | 980,500 |
| Feb 19, 2025 | 11.75 | 12.03 | 11.58 | 11.85 | 0.09 | 0.77% | 1,013,900 |
| Feb 18, 2025 | 11.44 | 11.89 | 11.30 | 11.76 | 0.49 | 4.35% | 1,135,705 |
| Feb 14, 2025 | 12.20 | 12.41 | 11.21 | 11.27 | -2.06 | -15.45% | 3,536,600 |
| Feb 13, 2025 | 13.09 | 13.34 | 12.95 | 13.33 | 0.21 | 1.60% | 420,700 |
| Feb 12, 2025 | 12.66 | 13.35 | 12.55 | 13.12 | 0.36 | 2.82% | 467,200 |
| Feb 11, 2025 | 13.05 | 13.05 | 12.75 | 12.76 | -0.43 | -3.26% | 441,500 |
| Feb 10, 2025 | 12.97 | 13.32 | 12.96 | 13.19 | 0.38 | 2.97% | 462,700 |
| Feb 7, 2025 | 13.00 | 13.14 | 12.76 | 12.81 | -0.11 | -0.85% | 515,222 |
| Feb 6, 2025 | 13.00 | 13.00 | 12.73 | 12.92 | -0.13 | -1.00% | 478,800 |
| Feb 5, 2025 | 12.90 | 13.54 | 12.85 | 13.05 | 0.38 | 3.00% | 956,300 |
| Feb 4, 2025 | 12.62 | 12.76 | 12.52 | 12.67 | 0.14 | 1.12% | 426,200 |
| Feb 3, 2025 | 12.31 | 12.75 | 12.14 | 12.53 | 0.22 | 1.79% | 514,112 |
| Jan 31, 2025 | 12.75 | 12.78 | 12.29 | 12.31 | -0.26 | -2.07% | 696,818 |
| Jan 30, 2025 | 12.23 | 12.76 | 12.23 | 12.57 | 0.62 | 5.19% | 670,749 |
| Jan 29, 2025 | 11.72 | 12.01 | 11.69 | 11.95 | 0.26 | 2.22% | 452,800 |
| Jan 28, 2025 | 11.73 | 11.90 | 11.57 | 11.69 | 0.01 | 0.09% | 612,909 |
| Jan 27, 2025 | 12.05 | 12.05 | 11.62 | 11.68 | -0.58 | -4.73% | 782,831 |
| Jan 24, 2025 | 12.48 | 12.61 | 12.12 | 12.26 | 0.02 | 0.16% | 469,719 |
| Jan 23, 2025 | 11.98 | 12.27 | 11.85 | 12.24 | 0.03 | 0.25% | 1,545,179 |
| Jan 22, 2025 | 12.35 | 12.35 | 11.84 | 12.21 | 0.01 | 0.08% | 597,906 |
| Jan 21, 2025 | 11.95 | 12.20 | 11.87 | 12.20 | 0.31 | 2.61% | 753,900 |
| Jan 17, 2025 | 11.67 | 11.95 | 11.60 | 11.89 | 0.12 | 1.02% | 443,500 |
| Jan 16, 2025 | 12.00 | 12.12 | 11.76 | 11.77 | -0.28 | -2.32% | 479,813 |
| Jan 15, 2025 | 12.23 | 12.33 | 11.83 | 12.05 | 0.00 | 0.00% | 383,019 |
| Jan 14, 2025 | 11.79 | 12.10 | 11.74 | 12.05 | 0.30 | 2.55% | 461,053 |
| Jan 13, 2025 | 11.73 | 11.87 | 11.56 | 11.75 | -0.24 | -2.00% | 403,543 |
| Jan 10, 2025 | 12.09 | 12.27 | 11.92 | 11.99 | 0.07 | 0.59% | 481,500 |
| Jan 8, 2025 | 11.78 | 11.95 | 11.53 | 11.92 | 0.26 | 2.23% | 507,339 |
| Jan 7, 2025 | 11.92 | 12.16 | 11.57 | 11.66 | -0.08 | -0.68% | 431,100 |
| Jan 6, 2025 | 11.79 | 12.00 | 11.69 | 11.74 | -0.04 | -0.34% | 610,504 |
| Jan 3, 2025 | 12.05 | 12.05 | 11.76 | 11.78 | -0.26 | -2.16% | 364,123 |
| Jan 2, 2025 | 11.62 | 12.18 | 11.62 | 12.04 | 0.63 | 5.52% | 735,499 |
| Dec 31, 2024 | 11.24 | 11.50 | 11.12 | 11.41 | 0.14 | 1.24% | 647,807 |
| Dec 30, 2024 | 11.41 | 11.55 | 10.87 | 11.27 | -0.34 | -2.93% | 1,190,800 |
| Dec 27, 2024 | 11.61 | 11.74 | 11.46 | 11.61 | -0.22 | -1.86% | 634,400 |
| Dec 26, 2024 | 11.84 | 12.00 | 11.80 | 11.83 | -0.02 | -0.17% | 458,700 |
| Dec 24, 2024 | 11.73 | 11.89 | 11.62 | 11.85 | 0.12 | 1.02% | 227,605 |
| Dec 23, 2024 | 11.80 | 11.81 | 11.50 | 11.73 | -0.13 | -1.10% | 572,500 |
| Dec 20, 2024 | 11.61 | 12.13 | 11.53 | 11.86 | 0.29 | 2.51% | 903,000 |
| Dec 19, 2024 | 11.81 | 11.95 | 11.47 | 11.57 | -0.24 | -2.03% | 1,050,560 |