Seabridge Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.880	39.560	37.880	38.430	38.430	80,800
2026-07-21	35.770	37.260	35.770	37.170	37.170	58,821
2026-07-20	34.350	35.310	34.270	34.810	34.810	41,728
2026-07-17	33.380	34.790	33.380	34.470	34.470	44,700
2026-07-16	34.860	34.860	33.700	34.380	34.380	51,400
2026-07-15	36.990	36.990	34.830	35.960	35.960	59,800
2026-07-14	36.960	37.420	36.140	36.330	36.330	50,700
2026-07-13	35.970	35.970	34.690	35.360	35.360	72,700
2026-07-10	36.560	37.420	36.130	36.820	36.820	53,900
2026-07-09	36.030	37.320	35.990	37.040	37.040	95,600
2026-07-08	36.830	36.930	34.290	35.350	35.350	78,300
2026-07-07	38.610	38.750	36.210	37.670	37.670	81,100
2026-07-06	40.370	40.450	38.640	38.980	38.980	85,500
2026-07-03	39.820	40.650	39.590	40.650	40.650	65,300
2026-07-02	38.170	40.060	38.170	39.180	39.180	90,700
2026-06-30	35.720	36.850	35.320	36.600	36.600	84,700
2026-06-29	36.740	36.740	35.340	36.040	36.040	62,500
2026-06-26	36.720	37.920	36.600	37.150	37.150	98,800
2026-06-25	36.370	37.050	35.000	36.290	36.290	153,700
2026-06-24	36.840	37.520	34.000	35.160	35.160	165,700
2026-06-23	39.540	40.440	38.340	38.490	38.490	78,500
2026-06-22	41.440	42.200	40.810	41.510	41.510	94,000
2026-06-19	41.400	41.870	40.260	41.520	41.520	393,900
2026-06-18	43.340	44.480	40.560	41.890	41.890	148,200
2026-06-17	43.710	46.300	43.250	43.340	43.340	113,800
2026-06-16	43.160	45.050	42.890	43.690	43.690	101,000
2026-06-15	42.380	43.800	41.920	42.500	42.500	133,100
2026-06-12	38.220	39.900	37.470	39.260	39.260	111,300
2026-06-11	35.140	37.720	34.700	37.610	37.610	254,300
2026-06-10	36.870	37.740	34.430	34.930	34.930	169,000
2026-06-09	39.360	42.820	37.390	38.830	38.830	189,400
2026-06-08	40.940	41.470	38.400	38.780	38.780	201,100
2026-06-05	46.690	46.690	40.820	40.860	40.860	144,600
2026-06-04	45.070	46.436	43.555	44.256	44.256	210,379
2026-06-03	48.270	48.670	46.950	47.700	44.621	100,318
2026-06-02	46.200	49.220	45.940	49.170	45.996	128,394
2026-06-01	46.100	46.650	44.360	46.080	43.106	70,649
2026-05-29	44.550	47.280	44.550	46.580	43.573	510,340
2026-05-28	42.320	45.430	41.740	44.630	41.749	148,680
2026-05-27	42.560	43.800	42.300	42.770	40.009	137,620
2026-05-26	42.980	43.660	42.570	43.460	40.655	244,034
2026-05-25	42.130	43.600	42.130	43.600	40.786	45,141
2026-05-22	41.060	42.120	40.390	41.320	38.653	64,214
2026-05-21	41.410	42.310	40.390	41.180	38.522	153,928
2026-05-20	38.800	42.190	38.600	42.030	39.317	149,760
2026-05-19	38.960	39.120	37.210	37.890	35.444	125,308
2026-05-15	40.770	41.100	39.650	40.490	37.877	141,347
2026-05-14	45.650	45.710	42.220	43.300	40.505	208,036
2026-05-13	44.980	45.970	44.000	45.680	42.732	79,394
2026-05-12	45.160	45.850	42.810	45.040	42.133	104,659
2026-05-11	43.330	45.750	43.220	45.670	42.722	134,747
2026-05-08	41.990	43.320	41.880	42.750	39.991	95,752
2026-05-07	42.280	43.850	40.420	40.510	37.895	136,928
2026-05-06	40.410	42.470	40.410	41.320	38.653	126,694
2026-05-05	39.080	39.390	38.200	38.260	35.791	52,821
2026-05-04	38.010	38.890	37.500	38.370	35.893	83,168
2026-05-01	37.830	38.530	37.530	38.260	35.791	100,218
2026-04-30	37.910	38.610	37.550	37.910	35.463	112,073
2026-04-29	38.150	38.150	36.610	36.740	34.369	188,972
2026-04-28	40.180	40.180	38.420	38.740	36.240	124,227

← NewerPage 2 of 21 · 1,254 trading daysOlder →

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.