U.S. Markets closed

Seabridge Gold Inc. (SA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.26-0.14 (-0.80%)
At close: 4:00PM EDT
17.26 +0.01 (0.03%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202117.2917.4317.1617.2617.26141,034
Jul 22, 202117.3717.5617.1117.4017.40171,800
Jul 21, 202116.7017.5016.6717.4717.47213,700
Jul 20, 202116.9017.0316.6816.8016.80300,400
Jul 19, 202117.1117.1116.7716.8816.88314,800
Jul 16, 202117.5217.6217.1917.2317.23255,100
Jul 15, 202117.5217.6817.3617.5817.58266,200
Jul 14, 202117.6817.7717.3617.6117.61270,800
Jul 13, 202117.2417.7217.2417.3217.32173,900
Jul 12, 202117.3017.5217.1417.2917.29227,800
Jul 09, 202117.3817.6117.3017.5017.50154,300
Jul 08, 202117.8417.8917.1117.2317.23161,600
Jul 07, 202117.7117.8117.4117.7817.78190,300
Jul 06, 202117.9618.1417.5017.6517.65273,300
Jul 02, 202117.7017.8017.3217.6717.67162,200
Jul 01, 202117.7617.7617.3317.4217.42137,000
Jun 30, 202117.2917.5817.1817.5517.55230,500
Jun 29, 202117.2617.4517.1117.3217.32263,800
Jun 28, 202117.7817.9117.3317.4317.43235,200
Jun 25, 202118.2818.2817.7917.8217.82131,100
Jun 24, 202118.2118.2618.0018.0718.07153,100
Jun 23, 202118.3918.5418.0218.0318.03275,300
Jun 22, 202117.9718.1717.7918.1218.12189,700
Jun 21, 202117.9518.1917.6718.0518.05331,600
Jun 18, 202118.1718.1717.7017.7617.761,705,700
Jun 17, 202119.2119.2117.9118.1318.13752,300
Jun 16, 202119.8020.4819.6919.7319.73485,300
Jun 15, 202119.6019.9219.5019.7419.74433,800
Jun 14, 202118.5419.8818.5019.6819.68708,000
Jun 11, 202118.9019.0518.6918.8218.82224,500
Jun 10, 202118.6819.0718.5519.0519.05220,900
Jun 09, 202118.6318.8318.5818.6118.61118,500
Jun 08, 202118.7618.9218.6418.6818.68202,200
Jun 07, 202118.7918.9218.5718.8018.80176,800
Jun 04, 202118.7518.9918.5718.9218.92255,300
Jun 03, 202118.9918.9918.4318.5118.51274,500
Jun 02, 202119.3919.6419.1819.3819.38289,300
Jun 01, 202119.3319.4718.9219.3819.38319,300
May 28, 202119.3919.5618.9619.1219.12409,400
May 27, 202118.6019.5418.6019.4519.45561,800
May 26, 202118.5518.8518.5518.5818.58450,000
May 25, 202118.5218.7418.1718.5418.54303,800
May 24, 202118.5618.6618.3818.5018.50285,000
May 21, 202118.7618.7918.2818.4818.48228,900
May 20, 202118.2818.7918.2018.6018.60221,700
May 19, 202118.6819.0018.1418.3418.34364,500
May 18, 202119.0019.0618.6018.7818.78358,100
May 17, 202118.1518.9818.1318.9418.94563,900
May 14, 202117.6918.1117.6418.0618.06261,400
May 13, 202117.3717.6517.1817.3917.39202,400
May 12, 202118.1418.2217.5017.5417.54272,200
May 11, 202117.3718.0917.1418.0918.09290,800
May 10, 202118.3718.4917.5617.6017.60367,200
May 07, 202118.0018.2917.7618.1518.15446,700
May 06, 202117.7118.0317.5717.7717.77409,100
May 05, 202117.4717.5017.1617.4617.46108,500
May 04, 202117.7117.8617.1517.3417.34238,600
May 03, 202117.2117.7917.1517.7617.76301,600
Apr 30, 202117.1517.4016.8916.9416.94281,300
Apr 29, 202117.6817.6817.1817.2917.29272,400
Apr 28, 202117.1117.8316.9817.8317.83254,700
Apr 27, 202117.5517.7117.3017.3317.33287,700
Apr 26, 202117.8417.8417.5117.6317.63227,500
Apr 23, 202118.0818.1117.7117.7217.72234,100
Apr 22, 202118.0018.1217.8017.8517.85186,400
Apr 21, 202117.7018.1817.7018.0918.09236,600
Apr 20, 202117.5317.8517.3517.8517.85235,700
Apr 19, 202118.0018.1017.4017.5617.56166,000
Apr 16, 202118.0818.0917.7618.0018.00354,200
Apr 15, 202117.5318.0017.4917.8617.86296,000
Apr 14, 202117.3617.4017.1517.1917.19175,700
Apr 13, 202117.2517.6217.1717.4217.42232,200
Apr 12, 202117.2417.2816.9617.0917.09197,300
Apr 09, 202117.1717.5017.1717.3717.37205,500
Apr 08, 202117.1117.5117.1117.4317.43206,000
Apr 07, 202117.1117.1916.7416.8216.82271,700
Apr 06, 202116.6917.3416.6917.1217.12259,400
Apr 05, 202116.9917.0816.5116.5616.56316,300
Apr 01, 202116.4717.0616.4216.9916.99428,300
Mar 31, 202115.5816.3315.5116.1716.17346,800
Mar 30, 202115.9916.0315.3815.5115.51550,800
Mar 29, 202116.4716.4715.9216.4316.43406,300
Mar 26, 202116.2616.6216.0816.5916.59329,000
Mar 25, 202116.5016.8016.1116.3316.33348,900
Mar 24, 202117.0417.1616.7416.7516.75269,000
Mar 23, 202117.2717.4216.9217.0017.00326,800
Mar 22, 202117.8318.1317.4917.5217.52372,700
Mar 19, 202118.0218.1217.7718.0718.07618,600
Mar 18, 202118.0618.2417.8317.8617.86330,500
Mar 17, 202117.5218.4617.4218.3318.33508,500
Mar 16, 202117.8717.9717.6317.6717.67287,900
Mar 15, 202117.5217.8817.3517.7717.77383,000
Mar 12, 202116.9317.4516.8517.2417.24550,000
Mar 11, 202117.1017.3516.8617.3217.32326,500
Mar 10, 202116.9117.1516.6116.8316.83524,900
Mar 09, 202116.4717.0216.3716.8016.80632,100
Mar 08, 202116.3616.5315.8115.8415.84568,200
Mar 05, 202116.5116.7515.7416.4216.42504,400
Mar 04, 202116.9817.2116.1716.5216.52464,600
Mar 03, 202117.2117.3416.6317.0417.04485,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...