-
5 DAY PERFORMANCE
+3.52% -
1 MONTH PERFORMANCE
-21.68% -
3 MONTH PERFORMANCE
-15.03% -
6 MONTH PERFORMANCE
-2.84% -
YEAR-TO-DATE PERFORMANCE
+21.19% -
1 YEAR PERFORMANCE
+26.51%
Seabridge Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.66 | $14.69 (0.2%) | $14.98 | $14.58 | 508,367 | $1.29 B |
| 11/15/2024 | $14.76 | $14.22 (-3.66%) | $14.81 | $14.11 | 1.33 M | $1.25 B |
| 11/14/2024 | $14.12 | $14.57 (3.19%) | $14.76 | $14.02 | 1.78 M | $1.28 B |
| 11/13/2024 | $14.68 | $14.20 (-3.27%) | $14.68 | $14.03 | 876,470 | $1.25 B |
| 11/12/2024 | $14.99 | $14.74 (-1.67%) | $15.35 | $14.47 | 1.39 M | $1.30 B |
| 11/11/2024 | $16.00 | $15.24 (-4.75%) | $16.08 | $14.95 | 1.59 M | $1.34 B |
| 11/08/2024 | $17.22 | $16.76 (-2.67%) | $17.30 | $16.60 | 475,509 | $1.47 B |
| 11/07/2024 | $17.30 | $17.35 (0.29%) | $17.45 | $17.02 | 332,809 | $1.53 B |
| 11/06/2024 | $16.36 | $17.04 (4.16%) | $17.20 | $16.30 | 722,921 | $1.50 B |
| 11/05/2024 | $17.23 | $17.03 (-1.16%) | $17.34 | $16.99 | 286,262 | $1.50 B |
| 11/04/2024 | $17.20 | $17.09 (-0.64%) | $17.29 | $16.98 | 321,758 | $1.50 B |
| 11/01/2024 | $17.62 | $17.11 (-2.89%) | $17.63 | $17.11 | 396,604 | $1.50 B |
| 10/31/2024 | $18.00 | $17.43 (-3.17%) | $18.16 | $17.21 | 626,059 | $1.53 B |
| 10/30/2024 | $19.03 | $18.39 (-3.36%) | $19.03 | $18.13 | 450,327 | $1.62 B |
| 10/29/2024 | $18.72 | $19.03 (1.66%) | $19.09 | $18.61 | 351,710 | $1.67 B |
| 10/28/2024 | $18.69 | $18.59 (-0.54%) | $18.82 | $18.41 | 462,249 | $1.63 B |
| 10/25/2024 | $18.96 | $18.69 (-1.42%) | $19.10 | $18.54 | 497,600 | $1.64 B |
| 10/24/2024 | $19.45 | $19.16 (-1.49%) | $19.50 | $18.68 | 652,400 | $1.68 B |
| 10/23/2024 | $20.16 | $19.21 (-4.71%) | $20.16 | $19.02 | 790,339 | $1.69 B |
| 10/22/2024 | $19.72 | $20.53 (4.11%) | $20.55 | $19.59 | 1.06 M | $1.81 B |
| 10/21/2024 | $19.20 | $19.36 (0.83%) | $19.62 | $19.16 | 909,151 | $1.70 B |
| 10/18/2024 | $17.59 | $18.77 (6.71%) | $18.92 | $17.58 | 1.09 M | $1.65 B |
| 10/17/2024 | $17.50 | $17.36 (-0.8%) | $17.57 | $17.20 | 394,500 | $1.53 B |
| 10/16/2024 | $17.60 | $17.25 (-1.99%) | $17.77 | $17.23 | 300,643 | $1.52 B |
| 10/15/2024 | $17.05 | $17.42 (2.17%) | $17.43 | $16.89 | 327,416 | $1.53 B |
| 10/14/2024 | $16.97 | $17.10 (0.77%) | $17.12 | $16.77 | 278,839 | $1.50 B |
| 10/11/2024 | $17.34 | $17.08 (-1.5%) | $17.49 | $17.02 | 271,300 | $1.50 B |
| 10/10/2024 | $16.85 | $17.23 (2.26%) | $17.29 | $16.85 | 318,800 | $1.51 B |
| 10/09/2024 | $16.60 | $16.84 (1.45%) | $16.85 | $16.32 | 464,727 | $1.48 B |
| 10/08/2024 | $16.52 | $16.69 (1.03%) | $16.73 | $16.36 | 376,931 | $1.47 B |
| 10/07/2024 | $16.80 | $16.66 (-0.83%) | $16.82 | $16.43 | 417,800 | $1.46 B |
| 10/04/2024 | $16.74 | $16.75 (0.06%) | $17.16 | $16.59 | 220,725 | $1.47 B |
| 10/03/2024 | $16.74 | $16.70 (-0.24%) | $16.89 | $16.50 | 208,100 | $1.47 B |
| 10/02/2024 | $17.00 | $16.94 (-0.35%) | $17.12 | $16.76 | 241,400 | $1.49 B |
| 10/01/2024 | $17.01 | $17.04 (0.18%) | $17.24 | $16.76 | 302,300 | $1.50 B |
| 09/30/2024 | $17.06 | $16.79 (-1.58%) | $17.07 | $16.62 | 405,365 | $1.48 B |
| 09/27/2024 | $17.83 | $17.22 (-3.42%) | $17.87 | $17.14 | 458,000 | $1.51 B |
| 09/26/2024 | $17.62 | $17.76 (0.79%) | $17.86 | $17.50 | 673,500 | $1.56 B |
| 09/25/2024 | $17.57 | $17.55 (-0.11%) | $17.82 | $17.36 | 332,919 | $1.54 B |
| 09/24/2024 | $17.30 | $17.57 (1.56%) | $17.69 | $17.16 | 410,206 | $1.54 B |
| 09/23/2024 | $17.55 | $17.09 (-2.62%) | $17.75 | $17.09 | 346,900 | $1.50 B |
| 09/20/2024 | $17.50 | $17.44 (-0.34%) | $17.58 | $17.25 | 653,600 | $1.53 B |
| 09/19/2024 | $17.61 | $17.20 (-2.33%) | $17.61 | $17.06 | 289,100 | $1.51 B |
| 09/18/2024 | $17.62 | $17.13 (-2.78%) | $18.03 | $17.12 | 446,427 | $1.51 B |
| 09/17/2024 | $17.62 | $17.45 (-0.96%) | $17.74 | $17.37 | 255,110 | $1.53 B |
| 09/16/2024 | $17.75 | $17.63 (-0.68%) | $17.86 | $17.43 | 294,300 | $1.55 B |
| 09/13/2024 | $17.90 | $17.81 (-0.5%) | $17.96 | $17.68 | 348,549 | $1.57 B |
| 09/12/2024 | $16.83 | $17.49 (3.92%) | $17.58 | $16.83 | 563,700 | $1.54 B |
| 09/11/2024 | $16.35 | $16.57 (1.35%) | $16.62 | $16.09 | 301,600 | $1.46 B |
| 09/10/2024 | $16.02 | $16.55 (3.31%) | $16.56 | $15.97 | 342,500 | $1.46 B |
| 09/09/2024 | $16.00 | $16.02 (0.13%) | $16.21 | $15.91 | 203,100 | $1.41 B |
| 09/06/2024 | $16.47 | $15.97 (-3.04%) | $16.50 | $15.94 | 282,244 | $1.40 B |
| 09/05/2024 | $16.73 | $16.43 (-1.79%) | $16.77 | $16.36 | 268,600 | $1.44 B |
| 09/04/2024 | $16.36 | $16.30 (-0.37%) | $16.67 | $16.29 | 237,500 | $1.43 B |
| 09/03/2024 | $17.21 | $16.47 (-4.3%) | $17.25 | $16.32 | 650,700 | $1.45 B |
| 08/30/2024 | $17.59 | $17.57 (-0.11%) | $17.77 | $17.36 | 370,900 | $1.54 B |
| 08/29/2024 | $17.76 | $17.73 (-0.17%) | $17.87 | $17.67 | 323,800 | $1.56 B |
| 08/28/2024 | $17.82 | $17.69 (-0.73%) | $17.92 | $17.47 | 507,013 | $1.56 B |
| 08/27/2024 | $18.02 | $18.24 (1.22%) | $18.25 | $17.85 | 260,105 | $1.60 B |
| 08/26/2024 | $18.47 | $18.17 (-1.62%) | $18.49 | $18.07 | 437,549 | $1.60 B |
| 08/23/2024 | $18.27 | $18.32 (0.27%) | $18.47 | $18.03 | 347,500 | $1.61 B |
| 08/22/2024 | $18.38 | $18.07 (-1.69%) | $18.42 | $17.98 | 401,045 | $1.59 B |
| 08/21/2024 | $18.60 | $18.56 (-0.22%) | $18.72 | $18.44 | 520,700 | $1.63 B |
| 08/20/2024 | $18.60 | $18.49 (-0.59%) | $18.99 | $18.39 | 888,200 | $1.63 B |
| 08/19/2024 | $17.32 | $18.36 (6%) | $18.37 | $17.29 | 1.00 M | $1.61 B |