Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.740	17.740	15.900	16.000	14.967	576,215
2025-02-13	18.940	18.940	18.480	18.940	17.718	85,456
2025-02-12	18.220	18.990	18.020	18.760	17.549	71,043
2025-02-11	18.670	18.670	18.220	18.260	17.081	59,307
2025-02-10	18.870	19.020	18.590	18.870	17.652	68,089
2025-02-07	18.530	18.760	18.240	18.330	17.147	53,725
2025-02-06	18.620	18.620	18.230	18.510	17.315	48,132
2025-02-05	18.360	19.300	18.360	18.690	17.484	97,935
2025-02-04	18.110	18.320	17.930	18.140	16.969	62,714
2025-02-03	17.840	18.680	17.840	18.260	17.081	75,450
2025-01-31	18.330	18.430	17.840	17.870	16.717	114,015
2025-01-30	17.600	18.350	17.600	18.190	17.016	85,334
2025-01-29	16.880	17.310	16.880	17.220	16.109	50,869
2025-01-28	17.000	17.140	16.660	16.860	15.772	75,389
2025-01-27	17.300	17.300	16.720	16.800	15.716	82,572
2025-01-24	17.830	18.000	17.420	17.610	16.473	87,779
2025-01-23	17.340	17.630	17.050	17.560	16.427	80,229
2025-01-22	17.620	17.710	17.040	17.530	16.399	84,170
2025-01-21	17.260	17.480	17.110	17.480	16.352	94,089
2025-01-20	17.000	17.940	17.000	17.280	16.165	11,910
2025-01-17	16.920	17.240	16.720	17.210	16.099	63,715
2025-01-16	17.370	17.410	16.930	16.950	15.856	54,422
2025-01-15	17.540	17.550	16.970	17.260	16.146	73,283
2025-01-14	16.930	17.380	16.930	17.270	16.155	101,393
2025-01-13	16.950	17.110	16.650	16.910	15.819	97,929
2025-01-10	17.340	17.640	17.200	17.320	16.202	115,275
2025-01-09	17.070	17.470	17.070	17.260	16.146	21,070
2025-01-08	16.950	17.230	16.600	17.170	16.062	136,305
2025-01-07	16.990	17.370	16.630	16.780	15.697	90,757
2025-01-06	16.980	17.200	16.760	16.790	15.706	84,032
2025-01-03	17.390	17.390	17.010	17.020	15.921	48,493
2025-01-02	16.740	17.565	16.740	17.340	16.221	111,585
2024-12-31	16.070	16.530	16.070	16.400	15.341	73,037
2024-12-30	16.510	16.510	15.660	16.160	15.117	104,486
2024-12-27	16.790	16.860	16.540	16.740	15.660	88,154
2024-12-24	17.020	17.080	16.700	17.020	15.921	24,611
2024-12-23	16.930	17.010	16.580	16.870	15.781	90,331
2024-12-20	16.610	17.410	16.610	17.010	15.912	177,752
2024-12-19	17.030	17.180	16.490	16.640	15.566	137,047
2024-12-18	17.760	17.970	17.040	17.050	15.950	176,587
2024-12-17	18.250	18.270	17.750	17.900	16.745	137,539
2024-12-16	19.050	19.120	18.500	18.540	17.343	103,498
2024-12-13	19.290	19.390	18.810	19.060	17.830	114,745
2024-12-12	19.740	19.800	19.470	19.510	18.251	105,748
2024-12-11	19.430	20.210	19.420	20.150	18.849	112,407
2024-12-10	19.480	19.760	19.270	19.290	18.045	49,698
2024-12-09	19.390	20.030	19.250	19.290	18.045	107,951
2024-12-06	19.430	19.430	18.760	18.920	17.699	69,966
2024-12-05	19.470	19.950	19.340	19.460	18.204	88,199
2024-12-04	19.970	20.110	19.460	19.540	18.279	61,105
2024-12-03	19.730	20.400	19.730	20.110	18.812	113,574
2024-12-02	20.150	20.150	19.600	19.680	18.410	113,068
2024-11-29	20.230	20.610	20.100	20.320	19.008	107,989
2024-11-28	20.120	20.290	20.120	20.270	18.962	14,684
2024-11-27	20.220	20.525	20.090	20.130	18.831	113,218
2024-11-26	20.300	20.300	19.440	20.050	18.756	156,559
2024-11-25	20.340	20.410	19.820	20.260	18.952	139,347
2024-11-22	21.190	21.500	21.060	21.070	19.710	89,455
2024-11-21	20.790	21.080	20.500	21.040	19.682	73,938
2024-11-20	20.840	20.970	20.560	20.650	19.317	88,543

← NewerPage 8 of 21 · 1,258 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.