Seabridge Gold Inc. (SA) Historical Stock Data
12.04 ↓0.39 (-3.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SA is up 0.14% a day on average. There have been 12 days where Seabridge Gold Inc. closed green and 18 days where SA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 12.06 | 12.04 | ↓$0.02 (-0.17%) | 11.88 | 12.13 | 544.42K |
| 2025-04-30 | 12.35 | 12.43 | ↑$0.08 (0.65%) | 12.10 | 12.44 | 474.36K |
| 2025-04-29 | 12.36 | 12.33 | ↓$0.03 (-0.24%) | 12.22 | 12.42 | 459.97K |
| 2025-04-28 | 12.15 | 12.47 | ↑$0.32 (2.63%) | 12.10 | 12.53 | 400.15K |
| 2025-04-25 | 12.05 | 12.32 | ↑$0.27 (2.24%) | 11.93 | 12.40 | 658.69K |
| 2025-04-24 | 12.59 | 12.51 | ↓$0.08 (-0.64%) | 12.27 | 12.70 | 496.60K |
| 2025-04-23 | 11.84 | 12.36 | ↑$0.52 (4.39%) | 11.79 | 12.52 | 0.90M |
| 2025-04-22 | 12.73 | 12.41 | ↓$0.32 (-2.51%) | 12.37 | 12.80 | 828.88K |
| 2025-04-21 | 13.00 | 12.60 | ↓$0.40 (-3.08%) | 12.31 | 13.07 | 825.75K |
| 2025-04-17 | 12.69 | 12.54 | ↓$0.15 (-1.18%) | 12.30 | 12.80 | 870.62K |
| 2025-04-16 | 12.89 | 12.86 | ↓$0.03 (-0.23%) | 12.70 | 13.19 | 1.18M |
| 2025-04-15 | 12.61 | 12.46 | ↓$0.15 (-1.19%) | 12.35 | 12.63 | 603.62K |
| 2025-04-14 | 12.22 | 12.48 | ↑$0.26 (2.13%) | 12.08 | 12.65 | 0.92M |
| 2025-04-11 | 11.61 | 12.48 | ↑$0.87 (7.49%) | 11.53 | 12.63 | 2.06M |
| 2025-04-10 | 10.77 | 11.16 | ↑$0.39 (3.62%) | 10.51 | 11.30 | 1.56M |
| 2025-04-09 | 10.10 | 10.71 | ↑$0.61 (6.04%) | 9.69 | 10.71 | 1.80M |
| 2025-04-08 | 10.33 | 9.75 | ↓$0.58 (-5.61%) | 9.64 | 10.40 | 1.17M |
| 2025-04-07 | 9.80 | 9.88 | ↑$0.08 (0.82%) | 9.40 | 10.45 | 1.17M |
| 2025-04-04 | 10.66 | 9.98 | ↓$0.67 (-6.34%) | 9.90 | 10.74 | 1.13M |
| 2025-04-03 | 10.55 | 11.08 | ↑$0.53 (5.02%) | 10.51 | 11.38 | 763.98K |
| 2025-04-02 | 11.35 | 11.23 | ↓$0.12 (-1.06%) | 11.12 | 11.40 | 711.66K |
| 2025-04-01 | 11.57 | 11.45 | ↓$0.12 (-1.04%) | 11.29 | 11.70 | 714.36K |
| 2025-03-31 | 11.77 | 11.67 | ↓$0.10 (-0.85%) | 11.27 | 11.80 | 786.20K |
| 2025-03-28 | 12.35 | 11.76 | ↓$0.59 (-4.78%) | 11.39 | 12.54 | 1.05M |
| 2025-03-27 | 11.94 | 12.27 | ↑$0.33 (2.76%) | 11.75 | 12.43 | 786.38K |
| 2025-03-26 | 11.95 | 11.68 | ↓$0.27 (-2.26%) | 11.62 | 12.04 | 394.69K |
| 2025-03-25 | 12.01 | 11.87 | ↓$0.14 (-1.17%) | 11.82 | 12.34 | 447.10K |
| 2025-03-24 | 12.00 | 11.81 | ↓$0.19 (-1.58%) | 11.77 | 12.15 | 499.41K |
| 2025-03-21 | 11.92 | 11.89 | ↓$0.03 (-0.25%) | 11.69 | 12.00 | 1.05M |
| 2025-03-20 | 12.01 | 12.07 | ↑$0.06 (0.50%) | 11.94 | 12.24 | 482.39K |
Create an account or log in to view more rows.
$SA wow you bulls are losers
$SA shorters eat my shit
$SA just waiting ….
$SA Burn burn burn
$SA said y’all dumb af
$SA coming now
$SA She's gettin' ready to...
$SA Pamp it higher...
$SA i like the stock
$SA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is