Seabridge Gold Inc. (SA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.93

+0.33

(+2.43%)

As of 02:53PM EDT. Market open.

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	13.67	14.11	13.62	13.93	13.93	99,561
Aug 11, 2022	14.06	14.15	13.53	13.60	13.60	269,200
Aug 10, 2022	14.35	14.35	13.82	14.04	14.04	225,500
Aug 09, 2022	14.33	14.33	13.97	14.15	14.15	188,700
Aug 08, 2022	14.14	14.38	14.08	14.22	14.22	188,300
Aug 05, 2022	13.65	13.97	13.36	13.97	13.97	193,300
Aug 04, 2022	13.35	14.23	13.35	14.06	14.06	278,100
Aug 03, 2022	13.75	13.75	13.12	13.33	13.33	197,000
Aug 02, 2022	13.64	14.02	13.48	13.50	13.50	174,000
Aug 01, 2022	13.82	13.84	13.52	13.63	13.63	176,600
Jul 29, 2022	13.88	13.89	13.32	13.72	13.72	250,900
Jul 28, 2022	13.25	13.87	13.08	13.68	13.68	506,500
Jul 27, 2022	12.59	12.96	12.37	12.86	12.86	227,000
Jul 26, 2022	12.38	12.56	12.28	12.46	12.46	214,400
Jul 25, 2022	12.45	12.45	11.87	12.27	12.27	279,100
Jul 22, 2022	12.60	13.04	12.40	12.43	12.43	230,900
Jul 21, 2022	12.20	12.66	12.15	12.57	12.57	359,400
Jul 20, 2022	12.87	12.90	12.16	12.22	12.22	331,600
Jul 19, 2022	12.81	13.19	12.69	12.82	12.82	273,300
Jul 18, 2022	12.69	13.05	12.60	12.66	12.66	350,200
Jul 15, 2022	12.55	12.55	11.97	12.44	12.44	406,400
Jul 14, 2022	12.24	12.57	11.73	12.45	12.45	578,300
Jul 13, 2022	11.33	12.89	11.28	12.74	12.74	1,151,600
Jul 12, 2022	11.39	11.51	10.94	11.15	11.15	314,100
Jul 11, 2022	11.39	11.70	11.31	11.41	11.41	257,700
Jul 08, 2022	11.76	11.87	11.29	11.51	11.51	297,400
Jul 07, 2022	11.65	12.21	11.63	11.71	11.71	232,500
Jul 06, 2022	11.90	12.02	11.21	11.58	11.58	566,300
Jul 05, 2022	12.62	12.73	11.57	11.82	11.82	426,300
Jul 01, 2022	12.40	12.99	12.11	12.90	12.90	383,100
Jun 30, 2022	12.87	13.04	12.32	12.43	12.43	297,300
Jun 29, 2022	13.60	13.76	12.78	13.05	13.05	396,500
Jun 28, 2022	13.86	13.88	13.31	13.40	13.40	238,400
Jun 27, 2022	13.52	13.72	13.37	13.67	13.67	306,900
Jun 24, 2022	13.03	13.51	12.75	13.44	13.44	295,100
Jun 23, 2022	13.40	13.70	12.84	12.96	12.96	335,100
Jun 22, 2022	13.64	13.81	13.32	13.39	13.39	263,300
Jun 21, 2022	13.58	13.92	13.45	13.56	13.56	289,200
Jun 17, 2022	13.65	13.76	13.33	13.51	13.51	409,500
Jun 16, 2022	13.34	13.92	13.08	13.74	13.74	293,900
Jun 15, 2022	13.34	13.70	13.11	13.55	13.55	302,300
Jun 14, 2022	13.74	13.74	12.97	13.07	13.07	314,500
Jun 13, 2022	14.30	14.33	13.70	13.72	13.72	382,900
Jun 10, 2022	14.00	14.88	13.80	14.78	14.78	338,500
Jun 09, 2022	14.53	14.53	14.06	14.08	14.08	209,700
Jun 08, 2022	14.75	14.75	14.41	14.53	14.53	166,500
Jun 07, 2022	14.79	14.95	14.55	14.85	14.85	172,400
Jun 06, 2022	15.17	15.21	14.68	14.77	14.77	148,300
Jun 03, 2022	15.37	15.56	15.03	15.05	15.05	191,900
Jun 02, 2022	14.50	15.60	14.48	15.46	15.46	339,700
Jun 01, 2022	14.25	14.53	14.05	14.35	14.35	246,900
May 31, 2022	14.49	14.81	14.00	14.11	14.11	429,200
May 27, 2022	14.25	14.49	14.05	14.48	14.48	454,200
May 26, 2022	14.03	14.23	13.85	14.09	14.09	232,600
May 25, 2022	14.15	14.24	13.90	14.13	14.13	209,300
May 24, 2022	14.47	14.58	14.11	14.43	14.43	289,900
May 23, 2022	14.60	14.60	14.10	14.27	14.27	329,700
May 20, 2022	14.63	14.67	14.06	14.18	14.18	332,800
May 19, 2022	13.98	14.65	13.98	14.57	14.57	363,700
May 18, 2022	14.02	14.19	13.61	13.64	13.64	497,800
May 17, 2022	14.38	14.46	13.85	14.12	14.12	520,600
May 16, 2022	14.16	14.29	13.99	14.15	14.15	201,000
May 13, 2022	13.96	14.54	13.42	14.18	14.18	318,900
May 12, 2022	14.86	14.87	13.73	14.03	14.03	686,200
May 11, 2022	15.39	15.88	15.04	15.09	15.09	267,800
May 10, 2022	15.66	15.84	15.01	15.26	15.26	276,400
May 09, 2022	16.52	16.66	15.34	15.46	15.46	430,600
May 06, 2022	17.12	17.37	16.97	17.07	17.07	181,900
May 05, 2022	18.36	18.39	17.10	17.36	17.36	291,200
May 04, 2022	18.13	18.29	17.71	18.21	18.21	259,200
May 03, 2022	17.82	18.16	17.76	18.09	18.09	216,400
May 02, 2022	17.25	17.79	17.10	17.77	17.77	408,500
Apr 29, 2022	18.14	18.29	17.64	17.66	17.66	263,900
Apr 28, 2022	17.70	17.96	17.35	17.94	17.94	315,600
Apr 27, 2022	17.63	17.90	17.51	17.60	17.60	395,400
Apr 26, 2022	18.00	18.10	17.50	17.57	17.57	440,500
Apr 25, 2022	18.01	18.30	17.21	17.89	17.89	520,500
Apr 22, 2022	19.20	19.54	18.69	18.79	18.79	320,700
Apr 21, 2022	20.58	20.60	19.29	19.65	19.65	395,000
Apr 20, 2022	20.56	20.84	20.27	20.81	20.81	159,300
Apr 19, 2022	21.26	21.26	20.34	20.55	20.55	313,000
Apr 18, 2022	21.75	22.22	21.33	21.34	21.34	467,700
Apr 14, 2022	20.25	21.51	20.17	21.49	21.49	894,600
Apr 13, 2022	19.60	20.23	19.45	20.17	20.17	438,400
Apr 12, 2022	19.30	19.82	19.04	19.32	19.32	557,000
Apr 11, 2022	19.77	19.77	18.73	19.21	19.21	334,000
Apr 08, 2022	18.94	19.30	18.93	19.28	19.28	380,900
Apr 07, 2022	18.52	19.00	18.49	18.91	18.91	323,500
Apr 06, 2022	18.52	18.63	18.23	18.52	18.52	211,000
Apr 05, 2022	18.87	19.20	18.29	18.44	18.44	232,200
Apr 04, 2022	19.20	19.24	18.56	18.91	18.91	231,400
Apr 01, 2022	18.49	19.02	18.30	18.98	18.98	240,200
Mar 31, 2022	18.43	18.86	18.43	18.50	18.50	258,300
Mar 30, 2022	18.45	18.91	18.41	18.46	18.46	247,900
Mar 29, 2022	17.86	18.44	17.64	18.43	18.43	255,000
Mar 28, 2022	18.75	18.82	18.20	18.30	18.30	380,300
Mar 25, 2022	19.27	19.29	18.88	19.11	19.11	171,300
Mar 24, 2022	19.84	19.90	18.98	19.23	19.23	576,600
Mar 23, 2022	19.27	19.67	19.02	19.64	19.64	367,800
Mar 22, 2022	19.45	19.50	18.89	19.17	19.17	327,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,265.40+58.13(+1.38%)

Dow 3033,670.42+333.75(+1.00%)

Nasdaq13,005.11+225.19(+1.76%)

Russell 20002,010.41+35.15(+1.78%)

Crude Oil91.87-2.47(-2.62%)

Gold1,817.40+10.20(+0.56%)

Seabridge Gold Inc. (SA)

S&P 500
4,265.40
+58.13(+1.38%)

Dow 30
33,670.42
+333.75(+1.00%)

Nasdaq
13,005.11
+225.19(+1.76%)

Russell 2000
2,010.41
+35.15(+1.78%)

Crude Oil
91.87
-2.47(-2.62%)

Gold
1,817.40
+10.20(+0.56%)