Seabridge Gold Inc. (SA) Historical Stock Data

Historical Data

In the past 30 trading days, SA is up 0.14% a day on average. There have been 14 days where Seabridge Gold Inc. closed green and 16 days where SA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	12.09	12.27	↑$0.18 (1.49%)	12.06	12.30	435.26K
2025-05-29	12.43	12.20	↓$0.23 (-1.85%)	12.20	12.49	481.43K
2025-05-28	12.38	12.39	↑$0.01 (0.08%)	12.27	12.57	647.06K
2025-05-27	11.97	12.39	↑$0.42 (3.51%)	11.94	12.56	1.01M
2025-05-23	12.29	12.22	↓$0.07 (-0.57%)	12.13	12.36	529.51K
2025-05-22	12.17	12.15	↓$0.02 (-0.16%)	12.01	12.26	400.09K
2025-05-21	12.34	12.28	↓$0.06 (-0.49%)	12.20	12.59	661.32K
2025-05-20	11.75	12.22	↑$0.47 (4.00%)	11.60	12.24	658.17K
2025-05-19	11.57	11.73	↑$0.16 (1.38%)	11.47	11.78	625.38K
2025-05-16	11.33	11.40	↑$0.07 (0.62%)	11.14	11.43	2.12M
2025-05-15	11.53	11.60	↑$0.07 (0.61%)	11.12	11.61	0.96M
2025-05-14	11.47	11.39	↓$0.08 (-0.70%)	11.22	11.57	705.75K
2025-05-13	11.85	11.75	↓$0.10 (-0.84%)	11.56	11.86	544.30K
2025-05-12	12.09	11.71	↓$0.38 (-3.10%)	11.71	12.14	1M
2025-05-09	12.57	12.62	↑$0.05 (0.40%)	12.36	12.66	564.58K
2025-05-08	12.37	12.29	↓$0.08 (-0.65%)	12.19	12.53	615.18K
2025-05-07	12.70	12.48	↓$0.22 (-1.73%)	12.35	12.90	531.79K
2025-05-06	12.65	12.99	↑$0.34 (2.69%)	12.48	13.05	822.76K
2025-05-05	12.30	12.33	↑$0.03 (0.24%)	12.03	12.47	604.07K
2025-05-02	12.28	11.94	↓$0.34 (-2.77%)	11.79	12.28	476.68K
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