Seabridge Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 21.420 | 21.730 | 21.260 | 21.560 | 20.168 | 50,316 |
| 2024-05-28 | 20.640 | 21.660 | 20.540 | 21.650 | 20.253 | 53,694 |
| 2024-05-27 | 20.170 | 20.610 | 20.160 | 20.540 | 19.214 | 14,595 |
| 2024-05-24 | 20.050 | 20.230 | 19.960 | 20.160 | 18.859 | 40,824 |
| 2024-05-23 | 20.230 | 20.230 | 19.750 | 19.770 | 18.494 | 116,927 |
| 2024-05-22 | 20.910 | 20.910 | 20.240 | 20.290 | 18.980 | 45,908 |
| 2024-05-21 | 21.010 | 21.450 | 20.880 | 21.080 | 19.719 | 49,460 |
| 2024-05-17 | 19.930 | 20.570 | 19.930 | 20.550 | 19.224 | 85,561 |
| 2024-05-16 | 20.250 | 20.250 | 19.430 | 19.560 | 18.298 | 75,130 |
| 2024-05-15 | 20.840 | 20.850 | 20.260 | 20.320 | 19.008 | 51,548 |
| 2024-05-14 | 20.810 | 20.810 | 20.150 | 20.650 | 19.317 | 50,171 |
| 2024-05-13 | 20.860 | 21.150 | 20.630 | 20.820 | 19.476 | 96,269 |
| 2024-05-10 | 21.250 | 21.250 | 20.750 | 20.860 | 19.514 | 101,060 |
| 2024-05-09 | 20.760 | 21.060 | 20.640 | 20.980 | 19.626 | 140,780 |
| 2024-05-08 | 20.510 | 20.730 | 20.320 | 20.530 | 19.205 | 45,405 |
| 2024-05-07 | 20.730 | 20.770 | 20.440 | 20.720 | 19.383 | 74,716 |
| 2024-05-06 | 20.560 | 21.000 | 20.560 | 20.740 | 19.401 | 41,510 |
| 2024-05-03 | 20.580 | 20.710 | 20.160 | 20.320 | 19.008 | 115,221 |
| 2024-05-02 | 20.580 | 20.780 | 20.390 | 20.560 | 19.233 | 130,165 |
| 2024-05-01 | 20.760 | 21.240 | 20.530 | 20.850 | 19.504 | 123,107 |
| 2024-04-30 | 21.260 | 21.570 | 20.620 | 20.620 | 19.289 | 129,014 |
| 2024-04-29 | 21.740 | 21.990 | 21.520 | 21.880 | 20.468 | 157,392 |
| 2024-04-26 | 21.600 | 21.720 | 21.100 | 21.720 | 20.318 | 142,842 |
| 2024-04-25 | 20.670 | 21.390 | 20.610 | 21.270 | 19.897 | 149,602 |
| 2024-04-24 | 20.020 | 21.040 | 20.020 | 20.770 | 19.429 | 106,603 |
| 2024-04-23 | 19.440 | 20.370 | 19.390 | 19.980 | 18.690 | 127,693 |
| 2024-04-22 | 20.320 | 20.400 | 19.660 | 19.700 | 18.428 | 137,166 |
| 2024-04-19 | 20.640 | 21.210 | 20.640 | 21.080 | 19.719 | 85,328 |
| 2024-04-18 | 21.440 | 21.650 | 20.720 | 20.760 | 19.420 | 112,767 |
| 2024-04-17 | 21.280 | 21.700 | 21.140 | 21.300 | 19.925 | 95,814 |
| 2024-04-16 | 20.810 | 21.410 | 20.340 | 21.190 | 19.822 | 202,389 |
| 2024-04-15 | 21.560 | 21.570 | 20.880 | 21.030 | 19.673 | 58,071 |
| 2024-04-12 | 22.620 | 23.000 | 21.190 | 21.310 | 19.935 | 133,843 |
| 2024-04-11 | 22.040 | 22.330 | 21.820 | 22.330 | 20.889 | 50,934 |
| 2024-04-10 | 21.300 | 22.240 | 21.180 | 21.860 | 20.449 | 53,036 |
| 2024-04-09 | 21.940 | 22.070 | 21.550 | 21.850 | 20.440 | 51,370 |
| 2024-04-08 | 22.280 | 22.300 | 21.350 | 21.530 | 20.140 | 62,548 |
| 2024-04-05 | 21.900 | 22.420 | 21.710 | 21.990 | 20.571 | 59,766 |
| 2024-04-04 | 22.490 | 22.490 | 21.570 | 21.670 | 20.271 | 86,595 |
| 2024-04-03 | 22.120 | 22.580 | 21.800 | 22.490 | 21.038 | 93,171 |
| 2024-04-02 | 21.850 | 22.000 | 21.500 | 21.980 | 20.561 | 73,078 |
| 2024-04-01 | 20.960 | 21.540 | 20.580 | 21.520 | 20.131 | 131,653 |
| 2024-03-28 | 19.010 | 20.650 | 18.830 | 20.480 | 19.158 | 134,055 |
| 2024-03-27 | 18.230 | 18.820 | 18.100 | 18.750 | 17.540 | 53,376 |
| 2024-03-26 | 18.180 | 18.250 | 17.830 | 17.850 | 16.698 | 36,208 |
| 2024-03-25 | 18.170 | 18.390 | 17.800 | 17.830 | 16.679 | 26,312 |
| 2024-03-22 | 17.980 | 18.220 | 17.920 | 17.950 | 16.791 | 38,469 |
| 2024-03-21 | 18.510 | 18.680 | 17.960 | 18.020 | 16.857 | 24,948 |
| 2024-03-20 | 17.230 | 18.300 | 17.230 | 18.120 | 16.950 | 47,100 |
| 2024-03-19 | 17.570 | 17.810 | 17.170 | 17.250 | 16.137 | 29,533 |
| 2024-03-18 | 18.070 | 18.260 | 17.620 | 17.650 | 16.511 | 45,632 |
| 2024-03-15 | 18.090 | 18.310 | 17.940 | 18.180 | 17.007 | 90,093 |
| 2024-03-14 | 18.160 | 18.280 | 17.880 | 18.030 | 16.866 | 32,149 |
| 2024-03-13 | 18.110 | 18.520 | 18.110 | 18.350 | 17.166 | 33,005 |
| 2024-03-12 | 18.280 | 18.380 | 18.000 | 18.170 | 16.997 | 54,698 |
| 2024-03-11 | 18.280 | 18.710 | 18.230 | 18.510 | 17.315 | 32,067 |
| 2024-03-08 | 18.710 | 18.990 | 18.300 | 18.350 | 17.166 | 93,084 |
| 2024-03-07 | 17.880 | 18.470 | 17.730 | 18.470 | 17.278 | 52,224 |
| 2024-03-06 | 17.020 | 17.730 | 17.020 | 17.560 | 16.427 | 47,231 |
| 2024-03-05 | 17.200 | 17.280 | 16.820 | 17.000 | 15.903 | 72,866 |
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.