Seabridge Gold Inc. (SA) Historical Stock Data
14.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SA is down -0.47% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.89 | 14.76 | ↓$0.13 (-0.87%) | 14.68 | 14.97 | 328.13K |
| 2024-11-19 | 14.90 | 14.91 | ↑$0.01 (0.07%) | 14.59 | 14.95 | 401.53K |
| 2024-11-18 | 14.66 | 14.69 | ↑$0.03 (0.20%) | 14.58 | 14.98 | 556.30K |
| 2024-11-15 | 14.76 | 14.22 | ↓$0.54 (-3.66%) | 14.11 | 14.81 | 1.33M |
| 2024-11-14 | 14.12 | 14.57 | ↑$0.45 (3.19%) | 14.02 | 14.76 | 1.78M |
| 2024-11-13 | 14.68 | 14.20 | ↓$0.48 (-3.27%) | 14.03 | 14.68 | 876.44K |
| 2024-11-12 | 14.99 | 14.74 | ↓$0.25 (-1.67%) | 14.47 | 15.35 | 1.39M |
| 2024-11-11 | 16.00 | 15.24 | ↓$0.76 (-4.75%) | 14.95 | 16.08 | 1.59M |
| 2024-11-08 | 17.22 | 16.76 | ↓$0.46 (-2.67%) | 16.60 | 17.30 | 474.61K |
| 2024-11-07 | 17.30 | 17.35 | ↑$0.05 (0.29%) | 17.02 | 17.45 | 332.81K |
| 2024-11-06 | 16.36 | 17.04 | ↑$0.68 (4.16%) | 16.30 | 17.20 | 722.87K |
| 2024-11-05 | 17.23 | 17.03 | ↓$0.20 (-1.16%) | 16.99 | 17.34 | 286.21K |
| 2024-11-04 | 17.20 | 17.09 | ↓$0.11 (-0.64%) | 16.98 | 17.29 | 321.75K |
| 2024-11-01 | 17.62 | 17.11 | ↓$0.51 (-2.89%) | 17.11 | 17.63 | 396.60K |
| 2024-10-31 | 18.00 | 17.43 | ↓$0.57 (-3.17%) | 17.21 | 18.16 | 626.06K |
| 2024-10-30 | 19.03 | 18.39 | ↓$0.64 (-3.36%) | 18.13 | 19.03 | 450.33K |
| 2024-10-29 | 18.72 | 19.03 | ↑$0.31 (1.66%) | 18.61 | 19.09 | 351.71K |
| 2024-10-28 | 18.69 | 18.59 | ↓$0.10 (-0.54%) | 18.41 | 18.82 | 462.25K |
| 2024-10-25 | 18.96 | 18.69 | ↓$0.27 (-1.42%) | 18.54 | 19.10 | 497.58K |
| 2024-10-24 | 19.45 | 19.16 | ↓$0.29 (-1.49%) | 18.68 | 19.50 | 652.36K |
| 2024-10-23 | 20.16 | 19.21 | ↓$0.95 (-4.71%) | 19.02 | 20.16 | 790.34K |
| 2024-10-22 | 19.72 | 20.53 | ↑$0.81 (4.11%) | 19.59 | 20.55 | 1.06M |
| 2024-10-21 | 19.20 | 19.36 | ↑$0.16 (0.83%) | 19.16 | 19.62 | 0.91M |
| 2024-10-18 | 17.59 | 18.77 | ↑$1.18 (6.71%) | 17.58 | 18.92 | 1.08M |
| 2024-10-17 | 17.50 | 17.36 | ↓$0.14 (-0.80%) | 17.20 | 17.57 | 394.48K |
| 2024-10-16 | 17.60 | 17.25 | ↓$0.35 (-1.99%) | 17.23 | 17.77 | 299.10K |
| 2024-10-15 | 17.05 | 17.42 | ↑$0.37 (2.17%) | 16.89 | 17.43 | 327.37K |
| 2024-10-14 | 16.97 | 17.10 | ↑$0.13 (0.77%) | 16.77 | 17.12 | 278.84K |
| 2024-10-11 | 17.34 | 17.08 | ↓$0.26 (-1.50%) | 17.02 | 17.49 | 271.26K |
| 2024-10-10 | 16.85 | 17.23 | ↑$0.38 (2.26%) | 16.85 | 17.29 | 318.76K |
Create an account or log in to view more rows.
$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
$SA swing puts
$SA Bearish..
$SA nice!!!