5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
+8.59%
3 MONTH PERFORMANCE
+36.89%
6 MONTH PERFORMANCE
+98.40%
YEAR-TO-DATE PERFORMANCE
+13.25%
1 YEAR PERFORMANCE
+184.95%
Seabridge Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $33.22 | $33.52 (0.9%) | $33.63 | $32.65 | 342.32 K | $3.40 B |
| 02/17/2026 | $31.73 | $32.75 (3.21%) | $33.09 | $30.64 | 1.29 M | $3.35 B |
| 02/13/2026 | $32.09 | $34.01 (5.98%) | $34.60 | $32.03 | 1.40 M | $3.48 B |
| 02/12/2026 | $33.77 | $31.70 (-6.13%) | $34.56 | $31.68 | 1.17 M | $3.24 B |
| 02/11/2026 | $34.08 | $34.38 (0.88%) | $34.70 | $32.41 | 740.12 K | $3.52 B |
| 02/10/2026 | $32.30 | $32.91 (1.89%) | $33.13 | $31.87 | 716.50 K | $3.37 B |
| 02/09/2026 | $30.97 | $32.54 (5.07%) | $32.60 | $30.65 | 851.12 K | $3.33 B |
| 02/06/2026 | $28.91 | $30.00 (3.77%) | $30.33 | $28.91 | 779.20 K | $3.07 B |
| 02/05/2026 | $28.12 | $28.10 (-0.07%) | $29.47 | $27.51 | 1.60 M | $2.88 B |
| 02/04/2026 | $30.69 | $29.56 (-3.68%) | $30.69 | $28.24 | 1.10 M | $3.02 B |
| 02/03/2026 | $30.15 | $29.64 (-1.69%) | $30.75 | $28.48 | 1.47 M | $3.03 B |
| 02/02/2026 | $28.09 | $27.81 (-1%) | $29.24 | $27.41 | 1.42 M | $2.85 B |
| 01/30/2026 | $30.55 | $28.26 (-7.5%) | $31.67 | $28.13 | 2.09 M | $2.89 B |
| 01/29/2026 | $35.51 | $33.54 (-5.55%) | $35.66 | $31.81 | 2.90 M | $3.43 B |
| 01/28/2026 | $34.80 | $34.64 (-0.46%) | $34.91 | $33.35 | 1.10 M | $3.54 B |
| 01/27/2026 | $34.26 | $34.31 (0.15%) | $34.40 | $32.48 | 1.18 M | $3.51 B |
| 01/26/2026 | $37.71 | $33.77 (-10.45%) | $37.99 | $33.77 | 2.28 M | $3.46 B |
| 01/23/2026 | $37.51 | $36.37 (-3.04%) | $37.99 | $35.78 | 1.55 M | $3.72 B |
| 01/22/2026 | $32.60 | $36.94 (13.31%) | $37.22 | $32.60 | 1.92 M | $3.78 B |
| 01/21/2026 | $34.18 | $32.74 (-4.21%) | $34.64 | $32.21 | 1.57 M | $3.35 B |
| 01/20/2026 | $32.29 | $33.03 (2.29%) | $33.16 | $31.75 | 1.41 M | $3.38 B |
| 01/16/2026 | $31.09 | $30.86 (-0.74%) | $31.39 | $30.04 | 988.83 K | $3.16 B |
| 01/15/2026 | $30.91 | $31.32 (1.33%) | $31.75 | $30.64 | 890.95 K | $3.20 B |
| 01/14/2026 | $31.68 | $31.39 (-0.92%) | $32.03 | $30.79 | 1.26 M | $3.21 B |
| 01/13/2026 | $31.27 | $31.13 (-0.45%) | $31.76 | $30.70 | 867.80 K | $3.19 B |
| 01/12/2026 | $32.01 | $31.20 (-2.53%) | $32.29 | $31.19 | 990.80 K | $3.19 B |
| 01/09/2026 | $31.48 | $30.86 (-1.97%) | $31.67 | $30.48 | 732.70 K | $3.16 B |
| 01/08/2026 | $30.87 | $31.22 (1.13%) | $31.70 | $30.64 | 1.35 M | $3.19 B |
| 01/07/2026 | $30.90 | $31.75 (2.75%) | $31.75 | $29.66 | 1.64 M | $3.25 B |
| 01/06/2026 | $31.39 | $31.97 (1.85%) | $31.99 | $31.12 | 1.58 M | $3.27 B |
| 01/05/2026 | $30.88 | $30.91 (0.1%) | $32.52 | $30.37 | 1.50 M | $3.16 B |
| 01/02/2026 | $30.30 | $29.83 (-1.55%) | $30.43 | $28.62 | 640.92 K | $3.05 B |
| 12/31/2025 | $29.92 | $29.59 (-1.1%) | $30.72 | $29.56 | 795.40 K | $3.03 B |
| 12/30/2025 | $30.49 | $30.28 (-0.69%) | $30.82 | $29.57 | 714.39 K | $3.10 B |
| 12/29/2025 | $29.42 | $29.69 (0.92%) | $30.58 | $29.13 | 1.31 M | $3.04 B |
| 12/26/2025 | $31.40 | $31.14 (-0.83%) | $31.57 | $30.70 | 628.57 K | $3.19 B |
| 12/24/2025 | $31.69 | $30.96 (-2.3%) | $31.69 | $30.34 | 518.54 K | $3.17 B |
| 12/23/2025 | $31.09 | $31.69 (1.93%) | $31.87 | $30.26 | 1.10 M | $3.24 B |
| 12/22/2025 | $30.55 | $30.93 (1.24%) | $31.22 | $30.21 | 1.28 M | $3.17 B |
| 12/19/2025 | $28.47 | $29.58 (3.9%) | $29.95 | $28.47 | 2.56 M | $3.03 B |
| 12/18/2025 | $29.13 | $28.45 (-2.33%) | $30.00 | $28.31 | 1.35 M | $2.91 B |
| 12/17/2025 | $29.50 | $29.18 (-1.08%) | $30.13 | $28.90 | 793.60 K | $2.99 B |
| 12/16/2025 | $28.67 | $29.21 (1.88%) | $29.55 | $28.43 | 822.08 K | $2.99 B |
| 12/15/2025 | $30.39 | $28.54 (-6.09%) | $30.47 | $28.19 | 1.12 M | $2.92 B |
| 12/12/2025 | $31.08 | $29.87 (-3.89%) | $31.19 | $29.22 | 747.64 K | $3.06 B |
| 12/11/2025 | $29.41 | $30.31 (3.06%) | $30.53 | $28.88 | 1.44 M | $3.10 B |
| 12/10/2025 | $29.28 | $29.03 (-0.85%) | $29.31 | $27.78 | 1.06 M | $2.97 B |
| 12/09/2025 | $28.84 | $29.30 (1.6%) | $29.68 | $28.74 | 971.28 K | $3.00 B |
| 12/08/2025 | $30.16 | $28.62 (-5.11%) | $30.19 | $28.56 | 914.84 K | $2.93 B |
| 12/05/2025 | $31.15 | $29.94 (-3.88%) | $31.35 | $29.69 | 1.65 M | $3.06 B |
| 12/04/2025 | $29.13 | $30.66 (5.25%) | $30.72 | $29.05 | 1.22 M | $3.14 B |
| 12/03/2025 | $29.48 | $29.53 (0.17%) | $29.83 | $29.10 | 715.21 K | $3.02 B |
| 12/02/2025 | $28.44 | $29.23 (2.78%) | $29.31 | $27.99 | 1.22 M | $2.99 B |
| 12/01/2025 | $28.61 | $28.16 (-1.57%) | $28.65 | $27.61 | 881.41 K | $2.88 B |
| 11/28/2025 | $27.38 | $27.93 (2.01%) | $28.08 | $27.06 | 795.40 K | $2.86 B |
| 11/26/2025 | $25.55 | $26.78 (4.81%) | $26.88 | $25.48 | 1.03 M | $2.74 B |
| 11/25/2025 | $25.08 | $25.17 (0.36%) | $25.58 | $24.84 | 1.04 M | $2.58 B |
| 11/24/2025 | $23.64 | $25.02 (5.84%) | $25.15 | $23.64 | 938.90 K | $2.56 B |
| 11/21/2025 | $23.62 | $23.56 (-0.25%) | $24.56 | $23.51 | 1.67 M | $2.41 B |
| 11/20/2025 | $25.40 | $23.98 (-5.59%) | $26.00 | $23.94 | 936.50 K | $2.45 B |
| 11/19/2025 | $24.82 | $25.24 (1.69%) | $25.70 | $24.70 | 998.20 K | $2.58 B |
| 11/18/2025 | $23.91 | $24.48 (2.38%) | $24.65 | $23.71 | 691.95 K | $2.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
