Seabridge Gold Inc. (SA) Historical Stock Data
11.86 ↑0.29 (2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SA is down -1.06% a day on average. There have been 9 days where Seabridge Gold Inc. closed green and 21 days where SA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.61 | 11.86 | ↑$0.25 (2.15%) | 11.53 | 12.13 | 0.90M |
| 2024-12-19 | 11.81 | 11.57 | ↓$0.24 (-2.03%) | 11.47 | 11.95 | 1.05M |
| 2024-12-18 | 12.50 | 11.81 | ↓$0.69 (-5.52%) | 11.79 | 12.56 | 0.90M |
| 2024-12-17 | 12.80 | 12.50 | ↓$0.30 (-2.34%) | 12.41 | 12.80 | 867.83K |
| 2024-12-16 | 13.38 | 13.02 | ↓$0.36 (-2.69%) | 12.97 | 13.41 | 484.53K |
| 2024-12-13 | 13.53 | 13.39 | ↓$0.14 (-1.03%) | 13.21 | 13.61 | 486.90K |
| 2024-12-12 | 14.00 | 13.70 | ↓$0.30 (-2.14%) | 13.70 | 14.00 | 344.53K |
| 2024-12-11 | 13.68 | 14.23 | ↑$0.55 (4.02%) | 13.68 | 14.28 | 606.23K |
| 2024-12-10 | 13.81 | 13.60 | ↓$0.21 (-1.52%) | 13.59 | 13.98 | 326.78K |
| 2024-12-09 | 13.85 | 13.63 | ↓$0.22 (-1.59%) | 13.57 | 14.21 | 672.38K |
| 2024-12-06 | 13.79 | 13.40 | ↓$0.39 (-2.83%) | 13.22 | 13.80 | 652.08K |
| 2024-12-05 | 13.87 | 13.85 | ↓$0.02 (-0.14%) | 13.75 | 14.25 | 374.62K |
| 2024-12-04 | 14.12 | 13.92 | ↓$0.20 (-1.42%) | 13.85 | 14.30 | 499.95K |
| 2024-12-03 | 14.10 | 14.26 | ↑$0.16 (1.13%) | 14.10 | 14.51 | 422.42K |
| 2024-12-02 | 14.22 | 14.03 | ↓$0.19 (-1.34%) | 13.91 | 14.34 | 376.37K |
| 2024-11-29 | 14.52 | 14.39 | ↓$0.13 (-0.90%) | 14.36 | 14.70 | 224.44K |
| 2024-11-27 | 14.34 | 14.34 | ↑$0.00 (0.00%) | 14.28 | 14.65 | 370.57K |
| 2024-11-26 | 14.41 | 14.24 | ↓$0.17 (-1.18%) | 13.80 | 14.41 | 698.46K |
| 2024-11-25 | 14.50 | 14.51 | ↑$0.01 (0.07%) | 14.18 | 14.58 | 698.08K |
| 2024-11-22 | 15.20 | 15.09 | ↓$0.11 (-0.72%) | 15.05 | 15.41 | 473.22K |
| 2024-11-21 | 14.85 | 15.09 | ↑$0.24 (1.62%) | 14.68 | 15.09 | 465.55K |
| 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 |
Create an account or log in to view more rows.
$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
$SA swing puts
$SA Bearish..