Seabridge Gold Inc. (SA)
NYSE: SA
· Real-Time Price · USD
16.76
0.19 (1.15%)
At close: Aug 15, 2025, 12:49 PM
SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.08 | 16.79 | 15.99 | 16.57 | 16.57 | -0.54% | 1,101,544 |
| Aug 13, 2025 | 16.88 | 17.05 | 16.60 | 16.66 | 16.66 | -0.89% | 490,400 |
| Aug 12, 2025 | 16.70 | 16.83 | 16.43 | 16.81 | 16.81 | 1.08% | 516,700 |
| Aug 11, 2025 | 16.00 | 16.72 | 15.78 | 16.63 | 16.63 | 1.53% | 545,500 |
| Aug 8, 2025 | 16.83 | 16.94 | 16.33 | 16.38 | 16.38 | -1.86% | 655,902 |
| Aug 7, 2025 | 16.85 | 16.89 | 16.58 | 16.69 | 16.69 | 0.54% | 690,375 |
| Aug 6, 2025 | 16.54 | 16.66 | 16.38 | 16.60 | 16.60 | 0.91% | 669,133 |
| Aug 5, 2025 | 16.00 | 16.50 | 15.92 | 16.45 | 16.45 | 2.68% | 719,948 |
| Aug 4, 2025 | 15.51 | 16.07 | 15.48 | 16.02 | 16.02 | 4.64% | 387,205 |
| Aug 1, 2025 | 15.60 | 15.67 | 15.11 | 15.31 | 15.31 | -0.07% | 644,900 |
| Jul 31, 2025 | 15.30 | 15.44 | 15.17 | 15.32 | 15.32 | 0.86% | 372,941 |
| Jul 30, 2025 | 15.65 | 15.79 | 15.12 | 15.19 | 15.19 | -3.68% | 664,422 |
| Jul 29, 2025 | 15.78 | 15.87 | 15.60 | 15.77 | 15.77 | 0.51% | 388,047 |
| Jul 28, 2025 | 16.03 | 16.03 | 15.44 | 15.69 | 15.69 | -2.73% | 459,591 |
| Jul 25, 2025 | 16.45 | 16.55 | 15.96 | 16.13 | 16.13 | -2.30% | 668,700 |
| Jul 24, 2025 | 16.50 | 16.74 | 16.28 | 16.51 | 16.51 | -1.78% | 465,382 |
| Jul 23, 2025 | 17.07 | 17.14 | 16.67 | 16.81 | 16.81 | -1.23% | 615,100 |
| Jul 22, 2025 | 16.40 | 17.09 | 16.40 | 17.02 | 17.02 | 3.97% | 1,011,743 |
| Jul 21, 2025 | 15.98 | 16.73 | 15.98 | 16.37 | 16.37 | 4.20% | 760,771 |
| Jul 18, 2025 | 15.93 | 16.00 | 15.66 | 15.71 | 15.71 | -0.88% | 559,793 |