Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	19.550	19.550	19.110	19.240	13.531	44,142
2022-01-06	19.500	19.830	19.350	19.430	13.665	73,078
2022-01-05	20.660	20.690	19.730	19.730	13.876	57,119
2022-01-04	20.670	20.700	20.290	20.360	14.319	64,426
2021-12-31	20.850	20.990	20.670	20.900	14.699	20,151
2021-12-30	20.850	21.190	20.790	20.930	14.720	26,586
2021-12-29	21.010	21.180	20.710	20.830	14.649	32,882
2021-12-24	21.640	21.730	21.610	21.720	15.275	3,710
2021-12-23	21.500	21.700	21.190	21.590	15.184	35,214
2021-12-22	21.300	21.540	21.030	21.490	15.114	35,772
2021-12-21	20.970	21.420	20.710	21.290	14.973	69,981
2021-12-20	21.000	21.000	20.410	20.810	14.635	81,043
2021-12-17	21.090	21.370	20.900	21.010	14.776	217,456
2021-12-16	20.710	21.000	20.460	20.940	14.727	113,600
2021-12-15	20.700	20.710	19.770	20.410	14.354	138,826
2021-12-14	21.140	21.330	20.690	20.700	14.558	110,590
2021-12-13	21.180	21.680	21.160	21.510	15.128	127,463
2021-12-10	21.550	21.560	21.140	21.180	14.896	102,421
2021-12-09	22.050	22.100	21.320	21.410	15.057	102,580
2021-12-08	22.460	22.580	22.150	22.310	15.690	51,493
2021-12-07	22.960	23.060	22.520	22.520	15.838	58,083
2021-12-06	23.080	23.180	22.650	22.930	16.126	70,977
2021-12-03	23.190	23.250	22.690	23.010	16.183	83,405
2021-12-02	23.790	23.880	22.800	23.260	16.358	88,286
2021-12-01	24.700	24.950	23.770	23.820	16.752	82,770
2021-11-30	24.500	25.070	24.360	24.680	17.357	456,694
2021-11-29	23.990	24.590	23.960	24.500	17.231	93,994
2021-11-26	24.750	24.750	24.050	24.060	16.921	101,925
2021-11-25	24.850	24.850	24.290	24.480	17.216	32,878
2021-11-24	24.330	24.920	24.330	24.850	17.477	85,906
2021-11-23	24.430	24.810	24.380	24.480	17.216	152,684
2021-11-22	25.020	25.160	24.440	24.820	17.456	69,380
2021-11-19	25.690	26.120	25.120	25.320	17.807	87,494
2021-11-18	25.750	26.040	25.630	25.750	18.110	102,694
2021-11-17	25.440	25.870	25.390	25.820	18.159	196,903
2021-11-16	25.600	25.790	24.990	25.220	17.737	66,936
2021-11-15	25.630	25.790	25.220	25.330	17.814	64,909
2021-11-12	25.790	26.210	25.770	25.910	18.222	98,210
2021-11-11	25.160	26.130	24.610	25.910	18.222	93,916
2021-11-10	24.690	24.820	24.110	24.430	17.181	71,324
2021-11-09	23.640	24.170	23.530	24.170	16.998	53,344
2021-11-08	23.470	23.790	23.350	23.530	16.548	35,569
2021-11-05	23.030	23.280	22.480	23.280	16.373	51,657
2021-11-04	23.260	23.760	22.770	22.770	16.014	86,223
2021-11-03	22.940	23.190	22.690	23.100	16.246	66,187
2021-11-02	23.290	23.290	22.940	23.190	16.309	34,465
2021-11-01	22.910	23.300	22.680	23.290	16.380	61,508
2021-10-29	22.910	23.230	22.760	22.850	16.070	86,301
2021-10-28	23.240	23.480	23.120	23.250	16.351	53,897
2021-10-27	22.830	23.280	22.740	23.110	16.253	72,438
2021-10-26	22.550	22.810	22.370	22.750	16.000	55,429
2021-10-25	22.410	22.850	22.380	22.770	16.014	74,375
2021-10-22	22.450	22.830	22.090	22.330	15.704	78,845
2021-10-21	22.110	22.330	22.050	22.230	15.634	88,394

← NewerPage 21 of 21 · 1,254 trading days

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.