Seabridge Gold Inc. (SA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.08-0.13 (-0.71%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2020	18.25	18.60	18.02	18.08	18.08	455,900
Nov 24, 2020	17.93	18.42	17.88	18.21	18.21	517,100
Nov 23, 2020	18.22	18.54	17.71	18.41	18.41	592,900
Nov 20, 2020	18.33	18.77	18.32	18.42	18.42	442,100
Nov 19, 2020	17.90	18.23	17.86	18.06	18.06	489,600
Nov 18, 2020	18.96	19.08	18.21	18.25	18.25	414,300
Nov 17, 2020	19.28	19.37	18.97	18.99	18.99	388,700
Nov 16, 2020	19.92	19.92	19.34	19.43	19.43	419,300
Nov 13, 2020	20.25	20.33	19.55	19.72	19.72	210,800
Nov 12, 2020	19.86	20.20	19.72	19.79	19.79	246,500
Nov 11, 2020	19.91	20.16	19.36	19.55	19.55	363,300
Nov 10, 2020	20.92	21.26	20.10	20.15	20.15	318,500
Nov 09, 2020	20.50	21.03	19.91	20.97	20.97	563,900
Nov 06, 2020	21.48	21.86	21.20	21.78	21.78	428,600
Nov 05, 2020	19.92	21.49	19.88	21.46	21.46	848,100
Nov 04, 2020	20.15	20.15	19.01	19.07	19.07	284,000
Nov 03, 2020	20.11	20.36	19.71	20.17	20.17	331,700
Nov 02, 2020	19.45	19.78	18.95	19.77	19.77	314,400
Oct 30, 2020	19.35	19.55	18.77	19.26	19.26	242,900
Oct 29, 2020	18.39	19.22	18.32	19.12	19.12	297,300
Oct 28, 2020	19.10	19.10	18.39	18.57	18.57	478,900
Oct 27, 2020	19.19	19.75	19.10	19.74	19.74	224,100
Oct 26, 2020	19.29	19.46	19.06	19.08	19.08	169,700
Oct 23, 2020	19.16	19.34	18.96	19.34	19.34	181,600
Oct 22, 2020	19.10	19.25	18.95	19.13	19.13	371,200
Oct 21, 2020	19.25	19.62	19.09	19.31	19.31	184,800
Oct 20, 2020	18.90	19.20	18.64	19.01	19.01	220,700
Oct 19, 2020	19.68	19.74	18.86	18.92	18.92	222,400
Oct 16, 2020	19.75	19.76	19.36	19.46	19.46	166,700
Oct 15, 2020	19.53	20.01	19.51	19.75	19.75	186,600
Oct 14, 2020	19.20	20.09	19.20	19.97	19.97	306,500
Oct 13, 2020	19.60	19.60	18.47	19.05	19.05	365,800
Oct 12, 2020	19.63	19.95	19.54	19.83	19.83	154,300
Oct 09, 2020	19.42	19.93	19.32	19.87	19.87	244,900
Oct 08, 2020	18.54	18.96	18.52	18.95	18.95	163,800
Oct 07, 2020	18.77	18.83	18.28	18.36	18.36	161,500
Oct 06, 2020	19.20	19.40	18.48	18.50	18.50	155,700
Oct 05, 2020	18.79	19.36	18.71	19.14	19.14	178,200
Oct 02, 2020	18.79	19.00	18.62	18.78	18.78	153,300
Oct 01, 2020	18.84	19.20	18.68	18.97	18.97	174,000
Sep 30, 2020	18.72	19.04	18.49	18.78	18.78	202,600
Sep 29, 2020	18.52	18.95	18.46	18.89	18.89	185,300
Sep 28, 2020	18.60	18.69	18.08	18.49	18.49	176,600
Sep 25, 2020	18.04	18.39	17.87	18.29	18.29	153,000
Sep 24, 2020	17.28	18.35	17.28	18.21	18.21	370,600
Sep 23, 2020	18.90	18.93	17.54	17.59	17.59	777,600
Sep 22, 2020	19.02	19.29	18.69	19.16	19.16	291,600
Sep 21, 2020	19.14	19.57	18.50	18.97	18.97	510,500
Sep 18, 2020	20.13	20.23	19.47	19.75	19.75	606,700
Sep 17, 2020	19.40	20.15	19.21	20.08	20.08	268,600
Sep 16, 2020	20.09	20.09	19.55	19.85	19.85	222,400
Sep 15, 2020	20.00	20.12	19.59	19.84	19.84	393,900
Sep 14, 2020	18.93	19.65	18.84	19.64	19.64	329,800
Sep 11, 2020	19.08	19.42	18.57	18.69	18.69	307,000
Sep 10, 2020	19.30	19.51	18.89	18.94	18.94	289,000
Sep 09, 2020	18.62	19.21	18.62	19.15	19.15	312,800
Sep 08, 2020	18.20	18.86	17.90	18.42	18.42	274,800
Sep 04, 2020	18.77	18.96	17.93	18.67	18.67	368,500
Sep 03, 2020	18.91	19.06	18.22	18.91	18.91	365,600
Sep 02, 2020	18.49	18.85	17.90	18.81	18.81	259,000
Sep 01, 2020	19.42	19.42	18.49	18.72	18.72	230,300
Aug 31, 2020	19.07	19.37	18.81	19.02	19.02	332,700
Aug 28, 2020	18.56	19.06	18.56	18.90	18.90	458,500
Aug 27, 2020	18.72	18.92	17.94	18.30	18.30	235,500
Aug 26, 2020	17.67	18.60	17.60	18.53	18.53	322,200
Aug 25, 2020	17.90	17.99	17.36	17.90	17.90	319,300
Aug 24, 2020	18.70	18.80	17.95	17.96	17.96	315,500
Aug 21, 2020	18.35	18.61	18.22	18.55	18.55	304,300
Aug 20, 2020	18.20	18.79	18.20	18.65	18.65	281,800
Aug 19, 2020	18.42	18.69	18.11	18.36	18.36	486,600
Aug 18, 2020	18.87	18.96	18.21	18.67	18.67	498,100
Aug 17, 2020	18.15	18.50	17.91	18.45	18.45	377,600
Aug 14, 2020	18.02	18.02	17.20	17.55	17.55	214,600
Aug 13, 2020	17.32	18.27	17.24	17.86	17.86	451,600
Aug 12, 2020	17.42	17.74	17.02	17.02	17.02	629,900
Aug 11, 2020	18.02	18.30	17.02	17.30	17.30	1,126,200
Aug 10, 2020	19.19	19.75	18.75	18.79	18.79	340,100
Aug 07, 2020	19.37	19.40	18.70	19.02	19.02	414,000
Aug 06, 2020	20.09	20.26	19.39	19.67	19.67	426,300
Aug 05, 2020	20.50	20.73	19.61	19.86	19.86	555,800
Aug 04, 2020	19.09	20.23	18.96	20.19	20.19	459,800
Aug 03, 2020	19.45	19.63	18.98	19.43	19.43	294,000
Jul 31, 2020	19.87	19.90	18.95	19.44	19.44	522,500
Jul 30, 2020	19.63	19.88	19.05	19.50	19.50	327,900
Jul 29, 2020	20.27	20.40	19.49	20.00	20.00	407,300
Jul 28, 2020	20.00	20.44	19.68	20.14	20.14	360,300
Jul 27, 2020	19.85	20.35	19.77	20.33	20.33	692,600
Jul 24, 2020	18.99	19.29	18.83	19.03	19.03	360,600
Jul 23, 2020	19.39	19.47	18.55	18.87	18.87	475,600
Jul 22, 2020	19.50	19.54	19.10	19.37	19.37	519,400
Jul 21, 2020	19.55	19.75	19.02	19.22	19.22	489,700
Jul 20, 2020	18.72	19.29	18.64	19.08	19.08	509,500
Jul 17, 2020	18.26	18.59	18.09	18.54	18.54	291,800
Jul 16, 2020	18.20	18.47	17.86	18.09	18.09	234,300
Jul 15, 2020	18.25	18.45	17.81	18.36	18.36	256,000
Jul 14, 2020	17.37	18.28	17.25	18.23	18.23	388,900
Jul 13, 2020	18.80	19.00	17.53	17.58	17.58	688,700
Jul 10, 2020	18.75	18.84	18.28	18.57	18.57	311,300
Jul 09, 2020	18.40	18.74	17.96	18.50	18.50	436,500
Jul 08, 2020	18.51	18.72	18.02	18.39	18.39	645,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,629.65-5.76(-0.16%)

Dow 3029,872.47-173.77(-0.58%)

Nasdaq12,094.40+57.62(+0.48%)

Seabridge Gold Inc. (SA)

S&P 500
3,629.65
-5.76(-0.16%)

Dow 30
29,872.47
-173.77(-0.58%)

Nasdaq
12,094.40
+57.62(+0.48%)