Seabridge Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 24.820 | 24.930 | 24.490 | 24.730 | 23.134 | 51,626 |
| 2024-08-22 | 25.010 | 25.010 | 24.500 | 24.550 | 22.965 | 55,951 |
| 2024-08-21 | 25.250 | 25.430 | 25.080 | 25.200 | 23.573 | 69,525 |
| 2024-08-20 | 25.080 | 25.820 | 25.070 | 25.170 | 23.545 | 106,686 |
| 2024-08-19 | 23.770 | 25.050 | 23.640 | 25.020 | 23.405 | 112,643 |
| 2024-08-16 | 22.780 | 23.680 | 22.380 | 23.650 | 22.124 | 90,118 |
| 2024-08-15 | 22.300 | 22.700 | 21.760 | 22.640 | 21.179 | 42,210 |
| 2024-08-14 | 22.690 | 22.690 | 21.880 | 22.120 | 20.692 | 71,983 |
| 2024-08-13 | 22.700 | 23.190 | 22.620 | 22.850 | 21.375 | 57,477 |
| 2024-08-12 | 21.860 | 22.770 | 21.790 | 22.680 | 21.216 | 90,916 |
| 2024-08-09 | 21.130 | 21.670 | 20.980 | 21.590 | 20.196 | 64,519 |
| 2024-08-08 | 20.690 | 21.390 | 20.640 | 21.060 | 19.701 | 46,450 |
| 2024-08-07 | 21.820 | 21.850 | 20.620 | 20.670 | 19.336 | 52,228 |
| 2024-08-06 | 21.250 | 21.660 | 20.960 | 21.610 | 20.215 | 69,412 |
| 2024-08-02 | 22.710 | 22.940 | 21.600 | 21.960 | 20.543 | 57,116 |
| 2024-08-01 | 22.920 | 22.930 | 22.110 | 22.610 | 21.151 | 59,371 |
| 2024-07-31 | 23.210 | 23.240 | 22.640 | 22.910 | 21.431 | 55,261 |
| 2024-07-30 | 23.090 | 23.480 | 22.850 | 22.960 | 21.478 | 60,524 |
| 2024-07-29 | 22.500 | 23.170 | 22.490 | 23.170 | 21.675 | 80,840 |
| 2024-07-26 | 21.570 | 22.500 | 21.550 | 22.430 | 20.982 | 104,660 |
| 2024-07-25 | 19.490 | 21.270 | 19.470 | 21.230 | 19.860 | 120,335 |
| 2024-07-24 | 20.340 | 20.660 | 19.660 | 19.660 | 18.391 | 35,171 |
| 2024-07-23 | 19.900 | 20.120 | 19.710 | 20.120 | 18.821 | 15,965 |
| 2024-07-22 | 19.760 | 20.070 | 19.700 | 19.950 | 18.662 | 35,901 |
| 2024-07-19 | 19.760 | 20.270 | 19.750 | 19.860 | 18.578 | 29,594 |
| 2024-07-18 | 20.670 | 20.710 | 20.150 | 20.370 | 19.055 | 56,094 |
| 2024-07-17 | 21.300 | 21.300 | 20.590 | 20.600 | 19.270 | 32,658 |
| 2024-07-16 | 20.920 | 21.280 | 20.790 | 21.280 | 19.907 | 55,603 |
| 2024-07-15 | 20.550 | 20.970 | 20.250 | 20.740 | 19.401 | 42,500 |
| 2024-07-12 | 20.040 | 20.650 | 19.980 | 20.520 | 19.196 | 34,317 |
| 2024-07-11 | 20.040 | 20.250 | 19.570 | 20.170 | 18.868 | 73,255 |
| 2024-07-10 | 19.140 | 19.610 | 19.110 | 19.510 | 18.251 | 42,285 |
| 2024-07-09 | 19.490 | 19.490 | 18.850 | 18.980 | 17.755 | 90,768 |
| 2024-07-08 | 19.210 | 19.530 | 18.970 | 19.510 | 18.251 | 65,236 |
| 2024-07-05 | 19.460 | 19.520 | 19.140 | 19.220 | 17.979 | 38,210 |
| 2024-07-04 | 19.540 | 19.680 | 19.230 | 19.420 | 18.167 | 28,041 |
| 2024-07-03 | 18.880 | 19.330 | 18.880 | 19.330 | 18.082 | 39,683 |
| 2024-07-02 | 18.510 | 18.740 | 18.280 | 18.680 | 17.474 | 27,668 |
| 2024-06-28 | 19.050 | 19.050 | 18.530 | 18.700 | 17.493 | 33,832 |
| 2024-06-27 | 19.140 | 19.280 | 18.790 | 18.880 | 17.661 | 30,298 |
| 2024-06-26 | 19.000 | 19.180 | 18.800 | 18.920 | 17.699 | 25,549 |
| 2024-06-25 | 19.560 | 19.630 | 19.000 | 19.050 | 17.820 | 62,229 |
| 2024-06-24 | 19.840 | 20.170 | 19.560 | 19.630 | 18.363 | 25,022 |
| 2024-06-21 | 20.310 | 20.310 | 19.440 | 19.780 | 18.503 | 112,338 |
| 2024-06-20 | 20.100 | 20.370 | 19.920 | 20.320 | 19.008 | 37,598 |
| 2024-06-19 | 20.240 | 20.250 | 19.850 | 19.960 | 18.672 | 14,927 |
| 2024-06-18 | 19.710 | 20.110 | 19.630 | 20.030 | 18.737 | 25,546 |
| 2024-06-17 | 19.730 | 19.930 | 19.640 | 19.750 | 18.475 | 31,147 |
| 2024-06-14 | 19.950 | 19.970 | 19.730 | 19.880 | 18.597 | 28,632 |
| 2024-06-13 | 20.040 | 20.280 | 19.580 | 19.730 | 18.457 | 41,982 |
| 2024-06-12 | 20.590 | 20.790 | 20.030 | 20.190 | 18.887 | 27,528 |
| 2024-06-11 | 20.000 | 20.300 | 20.000 | 20.180 | 18.878 | 83,058 |
| 2024-06-10 | 20.140 | 20.220 | 20.030 | 20.180 | 18.878 | 57,048 |
| 2024-06-07 | 20.460 | 20.520 | 19.950 | 20.030 | 18.737 | 121,050 |
| 2024-06-06 | 20.880 | 21.470 | 20.830 | 21.280 | 19.907 | 115,350 |
| 2024-06-05 | 20.270 | 20.950 | 20.060 | 20.880 | 19.532 | 47,734 |
| 2024-06-04 | 21.200 | 21.200 | 20.080 | 20.190 | 18.887 | 138,326 |
| 2024-06-03 | 21.600 | 21.650 | 21.280 | 21.520 | 20.131 | 56,456 |
| 2024-05-31 | 22.100 | 22.140 | 21.300 | 21.600 | 20.206 | 155,454 |
| 2024-05-30 | 21.620 | 22.090 | 21.400 | 22.060 | 20.636 | 89,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-22 | 1.5865 CAD |
| 2022-12-23 | 2.7732 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.