Seabridge Gold Inc. (SA) Historical Stock Data
15.16 ↑0.53 (3.62%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SA is up 0.13% a day on average. There have been 16 days where Seabridge Gold Inc. closed green and 14 days where SA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 13.72 | 13.33 | ↓$0.39 (-2.84%) | 13.27 | 13.85 | 439.26K |
| 2024-03-20 | 12.65 | 13.41 | ↑$0.76 (6.01%) | 12.58 | 13.58 | 501.47K |
| 2024-03-19 | 12.94 | 12.72 | ↓$0.22 (-1.70%) | 12.65 | 13.11 | 454.06K |
| 2024-03-18 | 13.42 | 13.04 | ↓$0.38 (-2.83%) | 13.02 | 13.48 | 420.24K |
| 2024-03-15 | 13.37 | 13.42 | ↑$0.05 (0.37%) | 13.25 | 13.56 | 723.13K |
| 2024-03-14 | 13.42 | 13.33 | ↓$0.09 (-0.67%) | 13.20 | 13.54 | 394.77K |
| 2024-03-13 | 13.51 | 13.63 | ↑$0.12 (0.89%) | 13.43 | 13.76 | 447.99K |
Create an account or log in to view more rows.
$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
$SA News?