Seabridge Gold Inc. (SA) Historical Stock Data
14.87 ↓0.16 (-1.06%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SA is up 0.10% a day on average. There have been 17 days where Seabridge Gold Inc. closed green and 13 days where SA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 15.20 | 14.87 | ↓$0.33 (-2.17%) | 14.72 | 15.22 | 426.31K |
2024-05-02 | 15.04 | 15.03 | ↓$0.01 (-0.07%) | 14.85 | 15.17 | 411.51K |
2024-05-01 | 15.10 | 15.16 | ↑$0.06 (0.40%) | 14.93 | 15.49 | 532.59K |
2024-04-30 | 15.52 | 15.00 | ↓$0.52 (-3.35%) | 14.99 | 15.70 | 554.86K |
2024-04-29 | 15.99 | 16.00 | ↑$0.01 (0.06%) | 15.75 | 16.37 | 638.90K |
2024-04-26 | 15.79 | 15.89 | ↑$0.10 (0.63%) | 15.43 | 15.90 | 520.81K |
2024-04-25 | 15.15 | 15.57 | ↑$0.42 (2.77%) | 15.02 | 15.66 | 615.30K |
2024-04-24 | 14.68 | 15.16 | ↑$0.48 (3.27%) | 14.64 | 15.39 | 722.80K |
2024-04-23 | 14.21 | 14.63 | ↑$0.42 (2.96%) | 14.10 | 14.93 | 631.45K |
2024-04-22 | 14.77 | 14.39 | ↓$0.38 (-2.57%) | 14.34 | 14.87 | 691.64K |
2024-04-19 | 15.02 | 15.32 | ↑$0.30 (2.00%) | 15.00 | 15.45 | 391.91K |
2024-04-18 | 15.65 | 15.10 | ↓$0.55 (-3.51%) | 15.05 | 15.79 | 487.49K |
2024-04-17 | 15.45 | 15.47 | ↑$0.02 (0.13%) | 15.34 | 15.77 | 553.98K |
2024-04-16 | 15.06 | 15.35 | ↑$0.29 (1.93%) | 14.69 | 15.50 | 756.38K |
2024-04-15 | 15.70 | 15.28 | ↓$0.42 (-2.68%) | 15.18 | 15.73 | 682.81K |
2024-04-12 | 16.58 | 15.47 | ↓$1.11 (-6.69%) | 15.37 | 16.71 | 1.08M |
2024-04-11 | 16.11 | 16.32 | ↑$0.21 (1.30%) | 15.89 | 16.32 | 524.02K |
2024-04-10 | 15.59 | 16.02 | ↑$0.43 (2.76%) | 15.48 | 16.31 | 593.88K |
2024-04-09 | 16.13 | 16.09 | ↓$0.04 (-0.25%) | 15.84 | 16.29 | 634.39K |
2024-04-08 | 16.48 | 15.88 | ↓$0.60 (-3.64%) | 15.72 | 16.48 | 596.68K |
2024-04-05 | 16.07 | 16.17 | ↑$0.10 (0.62%) | 15.88 | 16.51 | 580.94K |
2024-04-04 | 16.63 | 16.01 | ↓$0.62 (-3.73%) | 15.91 | 16.70 | 767.46K |
2024-04-03 | 16.24 | 16.65 | ↑$0.41 (2.52%) | 16.06 | 16.70 | 771.59K |
2024-04-02 | 16.00 | 16.20 | ↑$0.20 (1.25%) | 15.83 | 16.22 | 724.54K |
2024-04-01 | 15.49 | 15.83 | ↑$0.34 (2.19%) | 15.15 | 15.87 | 1.13M |
2024-03-28 | 14.05 | 15.12 | ↑$1.07 (7.62%) | 13.86 | 15.26 | 1.33M |
2024-03-27 | 13.37 | 13.82 | ↑$0.45 (3.37%) | 13.29 | 13.85 | 424.72K |
2024-03-26 | 13.41 | 13.13 | ↓$0.28 (-2.09%) | 13.12 | 13.46 | 259.44K |
2024-03-25 | 13.33 | 13.15 | ↓$0.18 (-1.35%) | 13.11 | 13.54 | 260.71K |
2024-03-22 | 13.30 | 13.19 | ↓$0.11 (-0.83%) | 13.16 | 13.44 | 216.43K |
Create an account or log in to view more rows.
$SA swing puts
$SA Bearish..
$SA nice!!!
$SA go to the bathroom
come back to green! I like it!
$SA death cross will complete today
$SA Stair stepping nicely
$SA If options never existed
what do you think this stock would be trading at?
$SA the FOMO will be epic
$SA this is going to skyrocket tmr!!!
$SA Come on.. Let it fall.. buy later bulls