Seabridge Gold Inc. (SA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

14.87

-0.16

(-1.06%)

At close: 04:00PM EDT

14.87

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	15.20	15.22	14.72	14.87	14.87	418,456
02 May 2024	15.04	15.17	14.85	15.03	15.03	411,500
01 May 2024	15.10	15.49	14.93	15.16	15.16	532,000
30 Apr 2024	15.52	15.70	14.99	15.00	15.00	554,900
29 Apr 2024	15.99	16.37	15.75	16.00	16.00	635,500
26 Apr 2024	15.79	15.90	15.43	15.89	15.89	520,900
25 Apr 2024	15.15	15.66	15.02	15.57	15.57	615,300
24 Apr 2024	14.68	15.39	14.64	15.16	15.16	722,800
23 Apr 2024	14.21	14.93	14.10	14.63	14.63	632,000
22 Apr 2024	14.77	14.87	14.34	14.39	14.39	691,500
19 Apr 2024	15.02	15.45	15.00	15.32	15.32	391,900
18 Apr 2024	15.65	15.79	15.05	15.10	15.10	488,600
17 Apr 2024	15.45	15.77	15.34	15.47	15.47	554,000
16 Apr 2024	15.06	15.50	14.69	15.35	15.35	756,400
15 Apr 2024	15.70	15.73	15.18	15.28	15.28	682,800
12 Apr 2024	16.58	16.71	15.37	15.47	15.47	1,076,700
11 Apr 2024	16.11	16.32	15.89	16.32	16.32	524,000
10 Apr 2024	15.59	16.31	15.48	16.02	16.02	594,200
09 Apr 2024	16.13	16.29	15.84	16.09	16.09	634,400
08 Apr 2024	16.48	16.48	15.72	15.88	15.88	596,600
05 Apr 2024	16.07	16.51	15.88	16.17	16.17	580,700
04 Apr 2024	16.63	16.70	15.91	16.01	16.01	767,500
03 Apr 2024	16.24	16.70	16.06	16.65	16.65	771,600
02 Apr 2024	16.00	16.22	15.83	16.20	16.20	724,500
01 Apr 2024	15.49	15.87	15.15	15.83	15.83	1,126,000
28 Mar 2024	14.05	15.26	13.86	15.12	15.12	1,326,600
27 Mar 2024	13.37	13.85	13.29	13.82	13.82	424,800
26 Mar 2024	13.41	13.46	13.12	13.13	13.13	259,500
25 Mar 2024	13.33	13.54	13.11	13.15	13.15	260,700
22 Mar 2024	13.30	13.44	13.16	13.19	13.19	216,400
21 Mar 2024	13.72	13.85	13.27	13.33	13.33	439,300
20 Mar 2024	12.65	13.58	12.58	13.41	13.41	502,600
19 Mar 2024	12.94	13.11	12.65	12.72	12.72	454,100
18 Mar 2024	13.42	13.48	13.02	13.04	13.04	421,100
15 Mar 2024	13.37	13.56	13.25	13.42	13.42	723,100
14 Mar 2024	13.42	13.54	13.20	13.33	13.33	394,700
13 Mar 2024	13.51	13.76	13.43	13.63	13.63	448,000
12 Mar 2024	13.60	13.62	13.25	13.48	13.48	363,800
11 Mar 2024	13.56	13.89	13.50	13.74	13.74	436,900
08 Mar 2024	13.86	14.15	13.56	13.58	13.58	701,900
07 Mar 2024	13.30	13.74	13.10	13.72	13.72	891,800
06 Mar 2024	12.61	13.14	12.60	13.00	13.00	574,800
05 Mar 2024	12.64	12.73	12.38	12.49	12.49	574,100
04 Mar 2024	11.97	12.45	11.80	12.45	12.45	681,900
01 Mar 2024	11.50	11.82	11.26	11.72	11.72	405,900
29 Feb 2024	11.38	11.51	11.25	11.33	11.33	321,400
28 Feb 2024	11.58	11.58	11.11	11.15	11.15	389,400
27 Feb 2024	11.71	11.83	11.65	11.67	11.67	308,700
26 Feb 2024	11.59	11.72	11.46	11.71	11.71	290,000
23 Feb 2024	11.64	11.79	11.52	11.74	11.74	438,300
22 Feb 2024	11.81	11.83	11.51	11.57	11.57	529,100
21 Feb 2024	11.70	11.83	11.52	11.79	11.79	648,400
20 Feb 2024	11.42	11.61	11.28	11.59	11.59	810,100
16 Feb 2024	11.32	11.39	11.06	11.18	11.18	860,100
15 Feb 2024	10.02	11.34	10.01	11.27	11.27	2,331,200
14 Feb 2024	9.50	9.50	9.31	9.45	9.45	476,800
13 Feb 2024	9.89	9.89	9.37	9.43	9.43	681,900
12 Feb 2024	9.90	10.15	9.85	10.07	10.07	301,800
09 Feb 2024	10.02	10.07	9.88	9.93	9.93	648,100
08 Feb 2024	10.12	10.22	10.00	10.01	10.01	408,600
07 Feb 2024	10.34	10.44	10.22	10.22	10.22	328,200
06 Feb 2024	10.41	10.51	10.30	10.40	10.40	643,800
05 Feb 2024	10.39	10.45	10.17	10.42	10.42	347,700
02 Feb 2024	10.67	10.67	10.41	10.58	10.58	448,700
01 Feb 2024	10.61	11.01	10.61	10.97	10.97	342,800
31 Jan 2024	10.71	11.04	10.51	10.51	10.51	558,200
30 Jan 2024	10.86	10.90	10.61	10.71	10.71	474,800
29 Jan 2024	10.45	10.93	10.25	10.86	10.86	463,300
26 Jan 2024	10.46	10.53	10.40	10.40	10.40	264,600
25 Jan 2024	10.54	10.54	10.28	10.46	10.46	222,500
24 Jan 2024	10.66	10.68	10.18	10.31	10.31	403,100
23 Jan 2024	10.47	10.57	10.28	10.47	10.47	304,400
22 Jan 2024	10.38	10.52	10.29	10.39	10.39	335,600
19 Jan 2024	10.65	10.74	10.38	10.56	10.56	223,100
18 Jan 2024	10.73	10.73	10.51	10.63	10.63	265,000
17 Jan 2024	10.64	10.71	10.34	10.68	10.68	559,600
16 Jan 2024	11.11	11.17	10.78	10.81	10.81	366,600
12 Jan 2024	11.24	11.51	11.15	11.25	11.25	229,000
11 Jan 2024	11.13	11.16	10.87	10.94	10.94	264,500
10 Jan 2024	11.23	11.26	11.06	11.10	11.10	228,400
09 Jan 2024	11.28	11.37	11.17	11.21	11.21	243,400
08 Jan 2024	11.24	11.45	11.22	11.34	11.34	321,600
05 Jan 2024	11.23	11.67	11.11	11.37	11.37	548,200
04 Jan 2024	11.79	11.82	11.01	11.17	11.17	1,396,700
03 Jan 2024	11.52	12.12	11.39	11.86	11.86	957,900
02 Jan 2024	12.13	12.13	11.81	11.87	11.87	581,900
29 Dec 2023	12.14	12.22	11.81	12.13	12.13	506,200
28 Dec 2023	12.85	12.85	12.32	12.32	12.32	447,500
27 Dec 2023	12.65	13.00	12.64	12.96	12.96	366,300
26 Dec 2023	12.70	12.80	12.55	12.71	12.71	241,200
22 Dec 2023	12.75	13.14	12.54	12.57	12.57	452,200
21 Dec 2023	12.44	12.56	12.35	12.45	12.45	327,500
20 Dec 2023	12.40	12.53	12.24	12.27	12.27	455,100
19 Dec 2023	12.32	12.64	12.30	12.38	12.38	532,000
18 Dec 2023	12.32	12.42	12.07	12.30	12.30	412,200
15 Dec 2023	12.04	12.30	11.99	12.17	12.17	789,800
14 Dec 2023	12.25	12.56	11.97	12.16	12.16	696,900
13 Dec 2023	10.90	11.85	10.86	11.84	11.84	534,800
12 Dec 2023	11.13	11.13	10.71	10.86	10.86	687,800
11 Dec 2023	11.32	11.35	10.95	11.18	11.18	527,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,518.99+5,473.57(+6.08%)

Seabridge Gold Inc. (SA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,518.99
+5,473.57(+6.08%)