Seabridge Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 20.860 | 20.980 | 20.430 | 20.820 | 19.476 | 61,394 |
| 2024-11-18 | 20.630 | 21.010 | 20.500 | 20.610 | 19.280 | 89,561 |
| 2024-11-15 | 20.610 | 20.810 | 19.900 | 20.030 | 18.737 | 77,701 |
| 2024-11-14 | 19.470 | 20.710 | 19.470 | 20.540 | 19.214 | 106,386 |
| 2024-11-13 | 20.420 | 20.440 | 19.630 | 19.910 | 18.625 | 93,069 |
| 2024-11-12 | 20.940 | 21.370 | 20.200 | 20.510 | 19.186 | 122,117 |
| 2024-11-11 | 22.380 | 22.380 | 20.830 | 21.200 | 19.832 | 153,091 |
| 2024-11-08 | 23.870 | 23.890 | 23.130 | 23.350 | 21.843 | 47,150 |
| 2024-11-07 | 24.010 | 24.150 | 23.630 | 24.060 | 22.507 | 49,788 |
| 2024-11-06 | 22.780 | 23.970 | 22.650 | 23.730 | 22.198 | 247,814 |
| 2024-11-05 | 23.930 | 24.040 | 23.490 | 23.570 | 22.049 | 53,335 |
| 2024-11-04 | 23.910 | 23.980 | 23.600 | 23.750 | 22.217 | 53,896 |
| 2024-11-01 | 24.480 | 24.550 | 23.890 | 23.890 | 22.348 | 66,030 |
| 2024-10-31 | 25.040 | 25.290 | 23.990 | 24.260 | 22.694 | 118,239 |
| 2024-10-30 | 26.450 | 26.450 | 25.270 | 25.550 | 23.901 | 71,050 |
| 2024-10-29 | 26.020 | 26.560 | 25.910 | 26.500 | 24.790 | 83,409 |
| 2024-10-28 | 25.940 | 26.050 | 25.580 | 25.780 | 24.116 | 48,244 |
| 2024-10-25 | 26.230 | 26.440 | 25.660 | 25.990 | 24.312 | 116,733 |
| 2024-10-24 | 26.850 | 26.870 | 25.920 | 26.530 | 24.818 | 146,261 |
| 2024-10-23 | 27.910 | 27.910 | 26.350 | 26.570 | 24.855 | 182,253 |
| 2024-10-22 | 27.090 | 28.390 | 27.070 | 28.390 | 26.558 | 149,802 |
| 2024-10-21 | 26.490 | 27.080 | 26.490 | 26.790 | 25.061 | 134,795 |
| 2024-10-18 | 24.270 | 26.110 | 24.260 | 25.950 | 24.275 | 136,549 |
| 2024-10-17 | 23.880 | 24.220 | 23.720 | 23.950 | 22.404 | 65,482 |
| 2024-10-16 | 24.240 | 24.450 | 23.700 | 23.710 | 22.180 | 60,325 |
| 2024-10-15 | 23.510 | 24.030 | 23.340 | 24.030 | 22.479 | 76,659 |
| 2024-10-11 | 23.880 | 24.050 | 23.440 | 23.530 | 22.011 | 46,163 |
| 2024-10-10 | 23.300 | 23.760 | 23.210 | 23.720 | 22.189 | 67,063 |
| 2024-10-09 | 22.750 | 23.100 | 22.350 | 23.080 | 21.590 | 102,512 |
| 2024-10-08 | 22.540 | 22.830 | 22.310 | 22.790 | 21.319 | 103,058 |
| 2024-10-07 | 22.600 | 22.960 | 22.400 | 22.700 | 21.235 | 64,077 |
| 2024-10-04 | 22.640 | 23.280 | 22.560 | 22.730 | 21.263 | 56,406 |
| 2024-10-03 | 22.580 | 22.830 | 22.345 | 22.670 | 21.207 | 32,655 |
| 2024-10-02 | 22.920 | 23.040 | 22.620 | 22.840 | 21.366 | 31,926 |
| 2024-10-01 | 22.880 | 23.280 | 22.660 | 23.000 | 21.515 | 52,799 |
| 2024-09-30 | 22.980 | 22.990 | 22.520 | 22.740 | 21.272 | 57,861 |
| 2024-09-27 | 23.900 | 23.990 | 23.170 | 23.280 | 21.777 | 63,078 |
| 2024-09-26 | 23.750 | 24.050 | 23.630 | 23.910 | 22.367 | 367,990 |
| 2024-09-25 | 23.600 | 23.960 | 23.370 | 23.660 | 22.133 | 107,852 |
| 2024-09-24 | 23.220 | 23.780 | 23.190 | 23.600 | 22.077 | 57,431 |
| 2024-09-23 | 23.730 | 24.000 | 23.090 | 23.120 | 21.628 | 60,389 |
| 2024-09-20 | 23.700 | 23.820 | 23.420 | 23.740 | 22.208 | 155,849 |
| 2024-09-19 | 23.920 | 23.920 | 23.150 | 23.360 | 21.852 | 44,966 |
| 2024-09-18 | 23.770 | 24.420 | 23.320 | 23.330 | 21.824 | 63,087 |
| 2024-09-17 | 23.950 | 24.090 | 23.670 | 23.720 | 22.189 | 49,597 |
| 2024-09-16 | 24.160 | 24.240 | 23.710 | 23.940 | 22.395 | 56,804 |
| 2024-09-13 | 24.250 | 24.360 | 24.030 | 24.230 | 22.666 | 40,365 |
| 2024-09-12 | 22.960 | 23.840 | 22.850 | 23.780 | 22.245 | 56,030 |
| 2024-09-11 | 22.310 | 22.530 | 21.900 | 22.530 | 21.076 | 25,134 |
| 2024-09-10 | 21.750 | 22.520 | 21.700 | 22.480 | 21.029 | 47,739 |
| 2024-09-09 | 21.700 | 21.970 | 21.620 | 21.760 | 20.356 | 38,489 |
| 2024-09-06 | 22.280 | 22.340 | 21.640 | 21.640 | 20.243 | 29,437 |
| 2024-09-05 | 22.430 | 22.650 | 22.140 | 22.230 | 20.795 | 23,217 |
| 2024-09-04 | 22.080 | 22.460 | 22.000 | 22.000 | 20.580 | 26,789 |
| 2024-09-03 | 23.340 | 23.350 | 22.140 | 22.290 | 20.851 | 69,379 |
| 2024-08-30 | 23.830 | 24.000 | 23.490 | 23.710 | 22.180 | 84,614 |
| 2024-08-29 | 23.880 | 24.080 | 23.795 | 23.930 | 22.385 | 83,310 |
| 2024-08-28 | 24.020 | 24.130 | 23.560 | 23.840 | 22.301 | 200,932 |
| 2024-08-27 | 24.250 | 24.540 | 24.095 | 24.490 | 22.909 | 41,469 |
| 2024-08-26 | 24.940 | 24.960 | 24.380 | 24.530 | 22.947 | 44,352 |
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.