Seabridge Gold, Inc. Common Shares New (SA)

24.17
-1.61 (-6.25%)
NYSE · Last Trade: Nov 1st, 2:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Seabridge Gold, Inc. Common Shares New (SA)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202624.6924.9323.5224.17804,31824.17
10/29/202626.0526.2525.5525.78415,43125.78
10/28/202626.0826.7625.8426.70326,52226.70
10/27/202625.5626.6125.5626.57451,48926.57
10/26/202624.5426.0224.1125.61856,55625.61
10/23/202624.7124.8923.3024.40781,89524.40
10/22/202625.1025.1024.5724.82715,74624.82
10/21/202626.0926.1725.5825.93415,63225.93
10/20/202625.6126.9125.4425.83330,58625.83
10/19/202625.9426.2725.6326.01308,12626.01
10/16/202625.9526.9025.7026.00441,67226.00
10/15/202625.6026.1425.2526.06657,33326.06
10/14/202625.8926.1925.0225.32708,84525.32
10/13/202627.7027.8826.4726.73431,54926.73
10/12/202627.8027.9827.1127.60350,10327.60
10/09/202627.8228.2427.3428.08392,07928.08
10/08/202626.4927.2326.4827.12434,42227.12
10/07/202626.5426.7626.0626.68707,36026.68
10/06/202627.4027.7026.9127.44403,39727.44
10/05/202627.0027.3426.2227.16488,19827.16
10/02/202627.8027.8926.6726.97628,84026.97
10/01/202628.3228.4027.1527.25625,66127.25
9/30/202629.5229.5228.2128.34542,39628.34
9/29/202628.7529.0428.2528.73505,99228.73
9/28/202628.5829.2728.4128.49584,33228.49
9/25/202630.0830.6229.7730.30269,72130.30
9/24/202630.7130.8129.3929.98650,60329.98
9/23/202631.5431.5430.5331.20418,47131.20
9/22/202630.9532.7430.9232.56409,87932.56
9/21/202631.1031.1930.2130.92356,08330.92
9/18/202631.4431.4430.3330.95873,53430.95
9/17/202630.0631.2029.6530.88629,42530.88
9/16/202630.3430.4728.4029.24483,76729.24
9/15/202629.6929.8128.8729.30345,22829.30
9/14/202629.6830.0729.1529.61462,06429.61
9/11/202631.5032.0330.7331.01394,55831.01
9/10/202631.1631.4730.6130.95434,79530.95
9/09/202632.4633.1531.8032.32411,89832.32
9/08/202631.8532.4931.6331.76509,29931.76
9/04/202631.9932.2031.4031.83414,70231.83
9/03/202632.4632.7031.4432.57508,75432.57
9/02/202630.7531.5530.5531.11619,07631.11
9/01/202630.4431.2429.9029.92986,80829.92
8/31/202632.4332.7531.6931.78587,19431.78
8/28/202634.1134.2932.0432.39675,56332.39
8/27/202634.1534.7233.7834.06402,51134.06
8/26/202634.0334.8833.8334.19503,23434.19
8/25/202632.4635.1232.1035.03956,43735.03
8/24/202630.0733.2629.9933.031,297,38533.03
8/21/202634.5934.5929.7730.163,027,24230.16
8/20/202633.0034.2732.9033.27943,12033.27
8/19/202633.3433.9132.8233.551,384,07033.55
8/18/202631.9032.1930.5131.03690,77731.03
8/17/202633.7233.7232.2932.42667,04932.42
8/14/202632.7334.1932.7333.52658,08633.52
8/13/202631.8932.4531.6532.17485,75932.17
8/12/202633.2033.3032.2032.51677,30532.51
8/11/202631.2432.1130.9132.03652,63432.03
8/10/202630.8631.5430.6631.251,013,22131.25
8/07/202630.9531.6030.7331.131,011,25731.13
8/06/202628.6229.5028.4529.01662,84029.01
8/05/202628.6029.5528.4929.15827,47129.15
8/04/202627.5027.8726.8627.28662,10927.28
8/03/202625.7126.5225.1926.43452,04726.43