Seabridge Gold Inc. (SA)
NYSE: SA
· Real-Time Price · USD
17.74
0.40 (2.31%)
At close: Sep 05, 2025, 3:59 PM
17.97
1.30%
After-hours: Sep 05, 2025, 07:25 PM EDT
SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.68 | 17.92 | 17.44 | 17.73 | 17.73 | 2.25% | 793,136 |
| 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 |
| Aug 28, 2025 | 16.79 | 16.82 | 16.45 | 16.50 | 16.50 | -0.66% | 883,400 |
| Aug 27, 2025 | 16.87 | 16.90 | 16.42 | 16.61 | 16.61 | -1.42% | 767,500 |
| Aug 26, 2025 | 16.40 | 17.00 | 16.40 | 16.85 | 16.85 | 3.06% | 1,602,200 |
| Aug 25, 2025 | 16.55 | 16.63 | 16.32 | 16.35 | 16.35 | -1.15% | 396,937 |
| Aug 22, 2025 | 16.26 | 16.80 | 16.04 | 16.54 | 16.54 | 0.92% | 967,662 |
| Aug 21, 2025 | 16.14 | 16.53 | 16.12 | 16.39 | 16.39 | 1.24% | 662,900 |
| Aug 20, 2025 | 16.30 | 16.41 | 15.98 | 16.19 | 16.19 | -0.37% | 586,126 |
| Aug 19, 2025 | 16.91 | 16.94 | 16.24 | 16.25 | 16.25 | -3.79% | 689,700 |
| Aug 18, 2025 | 16.87 | 17.08 | 16.76 | 16.89 | 16.89 | 1.08% | 969,200 |
| Aug 15, 2025 | 16.60 | 16.95 | 16.47 | 16.71 | 16.71 | 0.84% | 1,748,911 |
| Aug 14, 2025 | 16.08 | 16.79 | 15.99 | 16.57 | 16.57 | -0.54% | 1,105,028 |
| 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 |