SA
SEABRIDGE GOLD (SA)
NYSE
$31.17+$0.15 (+0.50%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $3.3B
    Market Cap
  • 64.68%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -3.18%
    Low Price$29.92
    High Price$35.03
  • 3 Months
    +14.89%
    Low Price$24.44
    High Price$35.03
  • 1 Year
    +64.68%
    Low Price$19.11
    High Price$39.35
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
31.50
32.03
30.73
31.01
+0.19%
394,557
09/10/2026
31.16
31.47
30.61
30.95
-4.24%
434,796
09/09/2026
32.46
33.15
31.80
32.32
+1.76%
411,900
09/08/2026
31.85
32.49
31.63
31.76
-0.22%
509,303
09/04/2026
31.99
32.20
31.40
31.83
-2.27%
414,702
09/03/2026
32.46
32.70
31.44
32.57
+4.69%
508,877
09/02/2026
30.75
31.55
30.55
31.11
+3.98%
619,212
09/01/2026
30.44
31.24
29.90
29.92
-5.85%
986,935
08/31/2026
32.43
32.75
31.69
31.78
-1.88%
588,491
08/28/2026
34.11
34.29
32.04
32.39
-4.90%
675,563
08/27/2026
34.15
34.72
33.78
34.06
-0.38%
402,512
08/26/2026
34.03
34.88
33.83
34.19
-2.40%
503,235
08/25/2026
32.46
35.12
32.10
35.03
+6.06%
957,120
08/24/2026
30.07
33.26
29.99
33.03
+9.52%
1,297,599
08/21/2026
34.59
34.59
29.77
30.16
-9.35%
3,027,239
08/20/2026
33.00
34.27
32.90
33.27
-0.83%
948,120
08/19/2026
33.34
33.91
32.82
33.55
+8.12%
1,384,074
08/18/2026
31.90
32.19
30.51
31.03
-4.29%
691,156
08/17/2026
33.72
33.72
32.29
32.42
-3.28%
667,299
08/14/2026
32.73
34.19
32.73
33.52
+4.20%
658,085
08/13/2026
31.89
32.45
31.65
32.17
-1.05%
485,763
08/13/2026
$0.78 Earnings
08/12/2026
33.20
33.30
32.20
32.51
+1.50%
677,307
08/11/2026
31.24
32.11
30.91
32.03
+2.50%
652,212
08/10/2026
30.86
31.54
30.66
31.25
+0.39%
1,013,226
08/07/2026
30.95
31.60
30.73
31.13
+7.31%
1,011,257
08/06/2026
28.62
29.50
28.45
29.01
-0.48%
662,870
08/05/2026
28.60
29.55
28.49
29.15
+6.85%
825,419
08/04/2026
27.50
27.87
26.86
27.28
+3.22%
662,269
08/03/2026
25.71
26.52
25.19
26.43
+2.40%
452,049
07/31/2026
26.40
26.40
25.34
25.81
-3.98%
348,527
07/30/2026
26.00
26.92
25.32
26.88
+6.46%
436,198
07/29/2026
24.87
26.29
24.44
25.25
+0.88%
745,194
07/28/2026
25.71
25.71
24.51
25.03
-4.54%
462,440
07/27/2026
26.35
26.75
25.50
26.22
+0.92%
323,535
07/24/2026
26.31
26.59
25.85
25.98
-0.19%
327,471
07/23/2026
26.30
26.77
25.61
26.03
-4.72%
407,716
07/22/2026
26.96
28.09
26.96
27.32
+3.68%
527,490
07/21/2026
25.50
26.41
25.49
26.35
+6.29%
507,093
07/20/2026
24.45
25.18
24.43
24.79
+0.61%
481,912
07/17/2026
23.90
24.84
23.69
24.64
+0.82%
582,288
07/16/2026
24.75
24.92
23.91
24.44
-4.34%
663,111
07/15/2026
26.08
26.40
24.77
25.55
-1.16%
522,293
07/14/2026
25.99
26.51
25.68
25.85
+3.61%
341,398
07/13/2026
25.68
25.68
24.51
24.95
-3.96%
450,001
07/10/2026
25.88
26.54
25.54
25.98
-0.69%
343,937
07/09/2026
25.54
26.34
25.34
26.16
+4.85%
581,598
07/08/2026
25.81
26.18
24.16
24.95
-6.03%
646,381
07/07/2026
27.15
27.41
25.50
26.55
-3.10%
843,773
07/06/2026
28.34
28.66
27.17
27.40
-0.80%
462,678
07/02/2026
26.71
28.32
26.71
27.62
+5.78%
728,407
07/01/2026
25.55
27.13
25.55
26.11
+1.44%
407,774
06/30/2026
25.40
25.95
24.80
25.74
+1.50%
634,977
06/29/2026
25.80
25.80
24.87
25.36
-3.02%
625,502
06/26/2026
25.73
26.74
25.70
26.15
+2.39%
655,429
06/25/2026
25.73
26.14
24.57
25.54
+3.19%
572,332
06/24/2026
26.10
26.58
23.91
24.75
-8.54%
947,632
06/23/2026
27.68
28.49
26.98
27.06
-7.80%
676,391
06/22/2026
28.88
29.81
28.58
29.35
-1.01%
592,389
06/18/2026
30.81
31.73
28.69
29.65
-3.36%
957,125
06/17/2026
31.22
33.04
30.63
30.68
-1.73%
1,015,365
06/16/2026
31.00
32.26
30.65
31.22
+2.80%
977,096
06/15/2026
30.49
31.42
29.98
30.37
+8.31%
867,326
06/12/2026
27.29
28.55
26.82
28.04
+3.89%
932,788
06/11/2026
25.26
27.03
24.82
26.99
+7.70%
1,286,912
06/10/2026
26.87
27.11
24.73
25.06
-9.86%
1,988,957
06/09/2026
28.78
30.82
26.71
27.80
-0.11%
2,088,106
06/08/2026
29.67
29.83
27.51
27.83
-5.40%
1,708,476
06/05/2026
33.23
33.72
29.22
29.42
-13.60%
599,841
06/04/2026
34.46
35.75
33.46
34.05
-0.73%
1,521,097
06/03/2026
34.63
35.06
33.80
34.30
-3.43%
851,228
06/02/2026
33.36
35.58
33.19
35.52
+6.70%
1,240,794
06/01/2026
33.24
33.77
32.05
33.29
-2.40%
1,282,949
05/29/2026
32.16
34.29
31.98
34.11
+5.54%
1,008,216
05/28/2026
30.84
32.94
30.12
32.32
+4.49%
629,735
05/27/2026
30.61
31.69
30.46
30.93
-1.65%
589,659
05/26/2026
31.01
31.58
30.66
31.45
+5.08%
715,725
05/22/2026
29.89
30.49
29.30
29.93
+0.17%
629,427
05/21/2026
29.95
30.79
29.20
29.88
-2.51%
776,951
05/20/2026
28.13
30.67
28.02
30.65
+11.01%
1,243,491
05/19/2026
28.23
28.23
26.96
27.61
-4.26%
789,399
05/18/2026
29.50
29.90
28.32
28.84
-1.94%
758,036
05/15/2026
30.41
30.41
28.82
29.41
-6.81%
1,430,356
05/14/2026
33.06
33.08
30.72
31.56
-5.11%
1,456,059
05/13/2026
32.71
33.58
32.10
33.26
+1.25%
613,346
05/13/2026
-$0.04 Earnings
05/12/2026
32.60
33.40
31.26
32.85
-1.44%
793,942
05/11/2026
31.61
33.47
31.45
33.33
+6.79%
1,052,173
05/08/2026
30.23
31.64
30.23
31.21
+5.05%
531,735
05/07/2026
31.19
32.24
29.61
29.71
-2.14%
1,647,232
05/06/2026
30.07
31.21
29.87
30.36
+8.27%
914,103
05/05/2026
28.92
29.04
28.02
28.04
-0.43%
435,704
05/04/2026
27.84
28.59
27.44
28.16
+0.32%
646,169
05/01/2026
27.76
28.57
27.60
28.07
+0.43%
761,548
04/30/2026
27.95
28.25
27.55
27.95
+4.17%
696,626
04/29/2026
27.97
27.97
26.74
26.83
-5.16%
1,227,113
04/28/2026
29.27
29.41
28.05
28.29
-6.29%
1,101,773
04/27/2026
29.92
30.69
29.60
30.19
+0.33%
498,800
04/24/2026
30.20
30.50
29.86
30.09
-0.30%
589,886
04/23/2026
30.60
31.25
29.50
30.18
-2.77%
683,882