Seabridge Gold Inc. (SA) Historical Stock Data
9.88 ↓0.10 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SA is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 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 |
| 2025-03-19 | 12.06 | 12.22 | ↑$0.16 (1.33%) | 11.92 | 12.30 | 506.20K |
| 2025-03-18 | 12.20 | 12.15 | ↓$0.05 (-0.41%) | 12.06 | 12.34 | 582.81K |
| 2025-03-17 | 11.45 | 11.92 | ↑$0.47 (4.10%) | 11.45 | 11.95 | 518.46K |
| 2025-03-14 | 11.78 | 11.49 | ↓$0.29 (-2.46%) | 11.41 | 11.95 | 481.11K |
| 2025-03-13 | 11.37 | 11.66 | ↑$0.29 (2.55%) | 11.31 | 11.76 | 597.51K |
| 2025-03-12 | 10.97 | 11.25 | ↑$0.28 (2.55%) | 10.81 | 11.26 | 481.83K |
| 2025-03-11 | 10.75 | 10.99 | ↑$0.24 (2.23%) | 10.62 | 11.08 | 732.22K |
| 2025-03-10 | 11.51 | 10.49 | ↓$1.02 (-8.86%) | 10.30 | 11.59 | 889.88K |
| 2025-03-07 | 11.51 | 11.62 | ↑$0.11 (0.96%) | 11.39 | 11.96 | 775.80K |
| 2025-03-06 | 10.71 | 11.43 | ↑$0.72 (6.72%) | 10.71 | 11.57 | 1.16M |
| 2025-03-05 | 10.52 | 10.86 | ↑$0.34 (3.23%) | 10.45 | 10.99 | 630.42K |
| 2025-03-04 | 10.82 | 10.47 | ↓$0.35 (-3.23%) | 10.14 | 10.90 | 0.98M |
| 2025-03-03 | 11.10 | 10.64 | ↓$0.46 (-4.14%) | 10.58 | 11.25 | 11.39M |
| 2025-02-28 | 10.51 | 10.84 | ↑$0.33 (3.14%) | 10.35 | 10.85 | 1.20M |
| 2025-02-27 | 10.95 | 10.69 | ↓$0.26 (-2.37%) | 10.68 | 11.04 | 620.89K |
| 2025-02-26 | 10.99 | 11.15 | ↑$0.16 (1.46%) | 10.97 | 11.30 | 549.59K |
| 2025-02-25 | 11.16 | 11.00 | ↓$0.16 (-1.43%) | 10.68 | 11.20 | 0.95M |
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