NYSE : SA
Seabridge Gold Inc. — Price history
Materials · Gold · Canada
Last price 24.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Seabridge Gold Inc. (SA) closed at 24.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.8 | 25.14 | 23.96 | 24.01 | 520,267 | -0.66% |
| 2026-10-30 | 24.69 | 24.93 | 23.52 | 24.17 | 804,317 | -6.25% |
| 2026-10-29 | 26.05 | 26.25 | 25.55 | 25.78 | 415,432 | -3.45% |
| 2026-10-28 | 26.08 | 26.76 | 25.835 | 26.7 | 326,963 | +0.49% |
| 2026-10-27 | 25.56 | 26.61 | 25.56 | 26.57 | 451,490 | +3.75% |
| 2026-10-26 | 24.54 | 26.02 | 24.11 | 25.61 | 856,587 | +4.96% |
| 2026-10-23 | 24.71 | 24.89 | 23.3 | 24.4 | 781,895 | -1.69% |
| 2026-10-22 | 25.1 | 25.1 | 24.572 | 24.82 | 715,790 | -4.28% |
| 2026-10-21 | 26.09 | 26.17 | 25.58 | 25.93 | 415,631 | +0.39% |
| 2026-10-20 | 25.61 | 26.905 | 25.44 | 25.83 | 330,022 | -0.69% |
| 2026-10-19 | 25.94 | 26.265 | 25.63 | 26.01 | 308,217 | +0.04% |
| 2026-10-16 | 25.95 | 26.9 | 25.7 | 26 | 428,670 | -0.23% |
| 2026-10-15 | 25.6 | 26.14 | 25.25 | 26.06 | 627,473 | +2.92% |
| 2026-10-14 | 25.89 | 26.19 | 25.025 | 25.32 | 699,335 | -5.27% |
| 2026-10-13 | 27.7 | 27.875 | 26.474 | 26.73 | 424,418 | -3.15% |
| 2026-10-12 | 27.8 | 27.98 | 27.11 | 27.6 | 330,421 | -1.71% |
| 2026-10-09 | 27.82 | 28.237 | 27.335 | 28.08 | 381,966 | +3.54% |
| 2026-10-08 | 26.485 | 27.23 | 26.485 | 27.12 | 426,782 | +1.65% |
| 2026-10-07 | 26.54 | 26.76 | 26.06 | 26.68 | 701,303 | -2.77% |
| 2026-10-06 | 27.4 | 27.7 | 26.91 | 27.44 | 396,249 | +1.03% |
| 2026-10-05 | 27 | 27.34 | 26.22 | 27.16 | 467,929 | +0.70% |
| 2026-10-02 | 27.8 | 27.89 | 26.67 | 26.97 | 625,826 | -1.03% |
| 2026-10-01 | 28.32 | 28.4 | 27.149 | 27.25 | 625,650 | -3.85% |
| 2026-09-30 | 29.525 | 29.525 | 28.215 | 28.34 | 542,376 | -1.36% |
| 2026-09-29 | 28.75 | 29.035 | 28.25 | 28.73 | 505,990 | +0.84% |
| 2026-09-28 | 28.58 | 29.27 | 28.41 | 28.49 | 560,233 | -5.97% |
| 2026-09-25 | 30.08 | 30.62 | 29.77 | 30.3 | 262,241 | +1.07% |
| 2026-09-24 | 30.71 | 30.81 | 29.39 | 29.98 | 650,498 | -3.91% |
| 2026-09-23 | 31.54 | 31.54 | 30.53 | 31.2 | 418,471 | -4.18% |
| 2026-09-22 | 30.95 | 32.745 | 30.92 | 32.56 | 399,901 | +5.30% |
| 2026-09-21 | 31.1 | 31.19 | 30.21 | 30.92 | 342,485 | -0.10% |
| 2026-09-18 | 31.44 | 31.44 | 30.33 | 30.95 | 869,031 | +0.23% |
| 2026-09-17 | 30.06 | 31.2 | 29.65 | 30.88 | 613,398 | +5.61% |
| 2026-09-16 | 30.34 | 30.472 | 28.4 | 29.24 | 480,142 | -0.20% |
| 2026-09-15 | 29.69 | 29.81 | 28.87 | 29.3 | 331,485 | -1.05% |
| 2026-09-14 | 29.68 | 30.07 | 29.15 | 29.61 | 448,948 | -4.51% |
| 2026-09-11 | 31.5 | 32.03 | 30.73 | 31.01 | 391,150 | +0.19% |
| 2026-09-10 | 31.16 | 31.47 | 30.61 | 30.95 | 434,734 | -4.24% |
| 2026-09-09 | 32.46 | 33.15 | 31.8 | 32.32 | 408,372 | +1.76% |
| 2026-09-08 | 31.85 | 32.49 | 31.63 | 31.76 | 486,016 | -0.22% |
| 2026-09-04 | 31.99 | 32.2 | 31.4 | 31.83 | 406,017 | -2.27% |
| 2026-09-03 | 32.46 | 32.7 | 31.44 | 32.57 | 498,372 | +4.69% |
| 2026-09-02 | 30.75 | 31.545 | 30.55 | 31.11 | 619,074 | +3.98% |
| 2026-09-01 | 30.44 | 31.24 | 29.9 | 29.92 | 958,911 | -5.85% |
| 2026-08-31 | 32.43 | 32.75 | 31.69 | 31.78 | 569,355 | -1.88% |
| 2026-08-28 | 34.11 | 34.29 | 32.04 | 32.39 | 658,834 | -4.90% |
| 2026-08-27 | 34.15 | 34.72 | 33.78 | 34.06 | 388,869 | -0.38% |
| 2026-08-26 | 34.03 | 34.88 | 33.83 | 34.19 | 492,685 | -2.40% |
| 2026-08-25 | 32.46 | 35.12 | 32.1 | 35.03 | 895,920 | +6.06% |
| 2026-08-24 | 30.07 | 33.26 | 29.994 | 33.03 | 1,293,378 | +9.52% |
| 2026-08-21 | 34.59 | 34.59 | 29.77 | 30.16 | 2,963,519 | -9.35% |
| 2026-08-20 | 33 | 34.27 | 32.9 | 33.27 | 916,630 | -0.83% |
| 2026-08-19 | 33.338 | 33.91 | 32.82 | 33.55 | 1,334,898 | +8.12% |
| 2026-08-18 | 31.9 | 32.19 | 30.51 | 31.03 | 672,763 | -4.29% |
| 2026-08-17 | 33.72 | 33.72 | 32.29 | 32.42 | 667,046 | -3.28% |
| 2026-08-14 | 32.73 | 34.19 | 32.73 | 33.52 | 651,416 | +4.20% |
| 2026-08-13 | 31.89 | 32.445 | 31.65 | 32.17 | 457,361 | -1.05% |
| 2026-08-12 | 33.2 | 33.3 | 32.2 | 32.51 | 607,821 | +1.50% |
| 2026-08-11 | 31.24 | 32.11 | 30.91 | 32.03 | 635,374 | +2.50% |
| 2026-08-10 | 30.86 | 31.54 | 30.66 | 31.25 | 1,004,497 | +0.39% |
| 2026-08-07 | 30.95 | 31.6 | 30.73 | 31.13 | 978,083 | +7.31% |
| 2026-08-06 | 28.62 | 29.5 | 28.45 | 29.01 | 657,660 | -0.48% |
| 2026-08-05 | 28.6 | 29.55 | 28.49 | 29.15 | 824,002 | +6.85% |
| 2026-08-04 | 27.5 | 27.87 | 26.855 | 27.28 | 633,028 | +3.22% |
| 2026-08-03 | 25.71 | 26.52 | 25.193 | 26.43 | 450,642 | +2.40% |
| 2026-07-31 | 26.4 | 26.4 | 25.338 | 25.81 | 341,426 | -3.98% |
| 2026-07-30 | 26 | 26.92 | 25.32 | 26.88 | 426,269 | +6.46% |
| 2026-07-29 | 24.87 | 26.29 | 24.445 | 25.25 | 727,402 | +0.88% |
| 2026-07-28 | 25.71 | 25.71 | 24.51 | 25.03 | 455,724 | -4.54% |
| 2026-07-27 | 26.35 | 26.75 | 25.5 | 26.22 | 319,825 | +0.92% |
| 2026-07-24 | 26.31 | 26.59 | 25.85 | 25.98 | 327,471 | -0.19% |
| 2026-07-23 | 26.295 | 26.77 | 25.61 | 26.03 | 400,122 | -4.72% |
| 2026-07-22 | 26.96 | 28.09 | 26.96 | 27.32 | 523,375 | +3.68% |
| 2026-07-21 | 25.5 | 26.41 | 25.49 | 26.35 | 504,696 | +6.29% |
| 2026-07-20 | 24.45 | 25.18 | 24.43 | 24.79 | 481,911 | +0.61% |
| 2026-07-17 | 23.9 | 24.84 | 23.69 | 24.64 | 582,183 | +0.82% |
| 2026-07-16 | 24.75 | 24.92 | 23.91 | 24.44 | 661,442 | -4.34% |
| 2026-07-15 | 26.08 | 26.396 | 24.77 | 25.55 | 516,259 | -1.16% |
| 2026-07-14 | 25.99 | 26.51 | 25.68 | 25.85 | 338,637 | +3.61% |
| 2026-07-13 | 25.675 | 25.675 | 24.51 | 24.95 | 449,991 | -3.96% |
| 2026-07-10 | 25.88 | 26.535 | 25.54 | 25.98 | 342,096 | -0.69% |
| 2026-07-09 | 25.54 | 26.34 | 25.335 | 26.16 | 449,898 | +4.85% |
| 2026-07-08 | 25.81 | 26.175 | 24.16 | 24.95 | 639,781 | -6.03% |
| 2026-07-07 | 27.15 | 27.414 | 25.5 | 26.55 | 798,818 | -3.10% |
| 2026-07-06 | 28.34 | 28.66 | 27.17 | 27.4 | 462,662 | -0.80% |
| 2026-07-02 | 26.71 | 28.32 | 26.71 | 27.62 | 719,500 | +5.78% |
| 2026-07-01 | 25.55 | 27.13 | 25.55 | 26.11 | 406,365 | +1.44% |
| 2026-06-30 | 25.4 | 25.95 | 24.8 | 25.74 | 629,879 | +1.50% |
| 2026-06-29 | 25.8 | 25.8 | 24.873 | 25.36 | 592,740 | -3.02% |
| 2026-06-26 | 25.73 | 26.74 | 25.7 | 26.15 | 655,140 | +2.39% |
| 2026-06-25 | 25.73 | 26.143 | 24.57 | 25.54 | 558,669 | +3.19% |
| 2026-06-24 | 26.1 | 26.58 | 23.91 | 24.75 | 946,935 | -8.54% |
| 2026-06-23 | 27.68 | 28.49 | 26.975 | 27.06 | 663,516 | -7.80% |
| 2026-06-22 | 28.88 | 29.81 | 28.58 | 29.35 | 583,944 | -1.01% |
| 2026-06-18 | 30.81 | 31.73 | 28.69 | 29.65 | 957,250 | -3.36% |
| 2026-06-17 | 31.22 | 33.04 | 30.63 | 30.68 | 1,000,730 | -1.73% |
| 2026-06-16 | 31 | 32.26 | 30.65 | 31.22 | 961,686 | +2.80% |
| 2026-06-15 | 30.49 | 31.42 | 29.98 | 30.37 | 853,476 | +8.31% |
| 2026-06-12 | 27.29 | 28.552 | 26.82 | 28.04 | 863,311 | +3.89% |
| 2026-06-11 | 25.26 | 27.03 | 24.82 | 26.99 | 1,282,027 | +7.70% |
| 2026-06-10 | 26.87 | 27.11 | 24.73 | 25.06 | 1,988,992 | -9.86% |
| 2026-06-09 | 28.78 | 30.82 | 26.71 | 27.8 | 2,089,869 | -0.11% |
| 2026-06-08 | 29.67 | 29.83 | 27.51 | 27.83 | 1,708,477 | -5.40% |
| 2026-06-05 | 33.23 | 33.715 | 29.22 | 29.42 | 601,182 | +14.84% |
| 2026-06-04 | 34.46 | 35.75 | 33.46 | 34.05 | 1,521,098 | -0.73% |
| 2026-06-03 | 34.63 | 35.06 | 33.8 | 34.3 | 851,650 | -3.43% |
| 2026-06-02 | 33.36 | 35.58 | 33.19 | 35.52 | 1,241,381 | +6.70% |
| 2026-06-01 | 33.24 | 33.77 | 32.05 | 33.29 | 1,283,319 | -2.40% |
| 2026-05-29 | 32.16 | 34.29 | 31.98 | 34.11 | 1,008,256 | +5.54% |
| 2026-05-28 | 30.84 | 32.935 | 30.12 | 32.32 | 629,735 | +4.49% |
| 2026-05-27 | 30.61 | 31.69 | 30.46 | 30.93 | 590,179 | -1.65% |
| 2026-05-26 | 31.01 | 31.58 | 30.66 | 31.45 | 715,725 | +5.08% |
| 2026-05-22 | 29.89 | 30.49 | 29.3 | 29.93 | 629,937 | +0.17% |
| 2026-05-21 | 29.95 | 30.79 | 29.2 | 29.88 | 777,958 | -2.51% |
| 2026-05-20 | 28.13 | 30.67 | 28.02 | 30.65 | 1,243,691 | +11.01% |
| 2026-05-19 | 28.23 | 28.23 | 26.96 | 27.61 | 789,399 | -4.26% |
| 2026-05-18 | 29.5 | 29.9 | 28.315 | 28.84 | 758,036 | -1.94% |
| 2026-05-15 | 30.405 | 30.405 | 28.82 | 29.41 | 1,430,356 | -6.81% |
| 2026-05-14 | 33.06 | 33.08 | 30.72 | 31.56 | 1,456,059 | -5.11% |
| 2026-05-13 | 32.71 | 33.58 | 32.1 | 33.26 | 613,346 | +1.25% |