Advertisement
U.S. markets open in 4 hours 34 minutes

Seabridge Gold Inc. (SA)

NYSE - NYSE Delayed Price. Currency in USD
13.04-0.38 (-2.83%)
At close: 04:00PM EDT
14.00 +0.96 (+7.36%)
Pre-Market: 04:25AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202413.4213.4813.0213.0413.04420,100
Mar 15, 202413.3713.5613.2513.4213.42723,100
Mar 14, 202413.4213.5413.2013.3313.33394,700
Mar 13, 202413.5113.7613.4313.6313.63448,000
Mar 12, 202413.6013.6213.2513.4813.48363,800
Mar 11, 202413.5613.8913.5013.7413.74436,900
Mar 08, 202413.8614.1513.5613.5813.58701,900
Mar 07, 202413.3013.7413.1013.7213.72891,800
Mar 06, 202412.6113.1412.6013.0013.00574,800
Mar 05, 202412.6412.7312.3812.4912.49574,100
Mar 04, 202411.9712.4511.8012.4512.45681,900
Mar 01, 202411.5011.8211.2611.7211.72405,900
Feb 29, 202411.3811.5111.2511.3311.33321,400
Feb 28, 202411.5811.5811.1111.1511.15389,400
Feb 27, 202411.7111.8311.6511.6711.67308,700
Feb 26, 202411.5911.7211.4611.7111.71290,000
Feb 23, 202411.6411.7911.5211.7411.74438,300
Feb 22, 202411.8111.8311.5111.5711.57529,100
Feb 21, 202411.7011.8311.5211.7911.79648,400
Feb 20, 202411.4211.6111.2811.5911.59810,100
Feb 16, 202411.3211.3911.0611.1811.18860,100
Feb 15, 202410.0211.3410.0111.2711.272,331,200
Feb 14, 20249.509.509.319.459.45476,800
Feb 13, 20249.899.899.379.439.43681,900
Feb 12, 20249.9010.159.8510.0710.07301,800
Feb 09, 202410.0210.079.889.939.93648,100
Feb 08, 202410.1210.2210.0010.0110.01408,600
Feb 07, 202410.3410.4410.2210.2210.22328,200
Feb 06, 202410.4110.5110.3010.4010.40643,800
Feb 05, 202410.3910.4510.1710.4210.42347,700
Feb 02, 202410.6710.6710.4110.5810.58448,700
Feb 01, 202410.6111.0110.6110.9710.97342,800
Jan 31, 202410.7111.0410.5110.5110.51558,200
Jan 30, 202410.8610.9010.6110.7110.71474,800
Jan 29, 202410.4510.9310.2510.8610.86463,300
Jan 26, 202410.4610.5310.4010.4010.40264,600
Jan 25, 202410.5410.5410.2810.4610.46222,500
Jan 24, 202410.6610.6810.1810.3110.31403,100
Jan 23, 202410.4710.5710.2810.4710.47304,400
Jan 22, 202410.3810.5210.2910.3910.39335,600
Jan 19, 202410.6510.7410.3810.5610.56223,100
Jan 18, 202410.7310.7310.5110.6310.63265,000
Jan 17, 202410.6410.7110.3410.6810.68559,600
Jan 16, 202411.1111.1710.7810.8110.81366,600
Jan 12, 202411.2411.5111.1511.2511.25229,000
Jan 11, 202411.1311.1610.8710.9410.94264,500
Jan 10, 202411.2311.2611.0611.1011.10228,400
Jan 09, 202411.2811.3711.1711.2111.21243,400
Jan 08, 202411.2411.4511.2211.3411.34321,600
Jan 05, 202411.2311.6711.1111.3711.37548,200
Jan 04, 202411.7911.8211.0111.1711.171,396,700
Jan 03, 202411.5212.1211.3911.8611.86957,900
Jan 02, 202412.1312.1311.8111.8711.87581,900
Dec 29, 202312.1412.2211.8112.1312.13506,200
Dec 28, 202312.8512.8512.3212.3212.32447,500
Dec 27, 202312.6513.0012.6412.9612.96366,300
Dec 26, 202312.7012.8012.5512.7112.71241,200
Dec 22, 202312.7513.1412.5412.5712.57452,200
Dec 21, 202312.4412.5612.3512.4512.45327,500
Dec 20, 202312.4012.5312.2412.2712.27455,100
Dec 19, 202312.3212.6412.3012.3812.38532,000
Dec 18, 202312.3212.4212.0712.3012.30412,200
Dec 15, 202312.0412.3011.9912.1712.17789,800
Dec 14, 202312.2512.5611.9712.1612.16696,900
Dec 13, 202310.9011.8510.8611.8411.84534,800
Dec 12, 202311.1311.1310.7110.8610.86687,800
Dec 11, 202311.3211.3510.9511.1811.18527,800
Dec 08, 202311.0011.5410.8911.5311.531,043,200
Dec 07, 202311.3911.4311.1011.1411.14403,400
Dec 06, 202311.7411.7411.3811.3911.39424,900
Dec 05, 202312.2212.2711.5911.6011.60448,100
Dec 04, 202312.4012.6612.1812.3112.31701,000
Dec 01, 202312.2912.6512.2012.6512.65510,300
Nov 30, 202312.4012.4512.2412.3912.39514,600
Nov 29, 202312.4112.4712.1112.3812.38488,800
Nov 28, 202312.3112.4012.0712.3912.39710,800
Nov 27, 202311.8012.2211.8012.1912.19625,000
Nov 24, 202311.3611.7211.3611.6611.66144,600
Nov 22, 202311.7211.8211.3111.3711.37341,900
Nov 21, 202311.7311.9611.6711.7011.70386,200
Nov 20, 202311.5611.7611.4511.5311.53272,900
Nov 17, 202311.8011.9011.5711.6211.62242,500
Nov 16, 202311.7711.9011.6211.7311.73341,400
Nov 15, 202311.8811.8811.5611.6711.67367,100
Nov 14, 202311.1011.8611.0511.7911.79502,200
Nov 13, 202310.7411.0910.6210.9010.90248,100
Nov 10, 202310.9610.9710.6710.8710.87378,200
Nov 09, 202311.0611.4210.9611.0311.03365,900
Nov 08, 202311.0611.1910.9811.0011.00264,500
Nov 07, 202311.6611.7011.0311.1711.17529,300
Nov 06, 202311.7411.9911.6911.8611.86369,500
Nov 03, 202311.5011.8211.4811.7111.71468,000
Nov 02, 202311.2311.3010.9811.2911.29527,800
Nov 01, 202311.0111.1210.8011.0611.06333,400
Oct 31, 202311.3011.4710.9410.9610.96514,800
Oct 30, 202311.1011.3610.9111.2411.24522,300
Oct 27, 202310.7611.0210.5110.9910.99320,500
Oct 26, 202310.9210.9410.3610.7210.72371,400
Oct 25, 202311.2511.3910.9310.9310.93270,800
Oct 24, 202311.1211.3011.0811.2811.28368,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...