NYSE:SA | Historical Stock Price | SEABRIDGE GOLD INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-04-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$3.39$6.33$11.83$22.09$41.262004-04-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.63$3.6310,700——
2004-12-30$3.50$3.5014,600——
2004-12-29$3.50$3.5028,100——
2004-12-28$3.64$3.6417,400——
2004-12-27$3.67$3.6710,600——
2004-12-23$3.67$3.6720,000——
2004-12-22$3.61$3.6124,400——
2004-12-21$3.64$3.649,000——
2004-12-20$3.62$3.623,000——
2004-12-17$3.65$3.6516,100——
2004-12-16$3.70$3.7015,500——
2004-12-15$3.66$3.6613,200——
2004-12-14$3.61$3.6117,800——
2004-12-13$3.60$3.6021,600——
2004-12-10$3.59$3.590——
2004-12-09$3.59$3.5938,800——
2004-12-08$3.61$3.6135,800——
2004-12-07$3.62$3.6223,800——
2004-12-06$3.62$3.6216,900——
2004-12-03$3.80$3.8014,000——
2004-12-02$3.80$3.8063,600——
2004-12-01$3.96$3.9640,800——
2004-11-30$3.98$3.9817,600——
2004-11-29$4.10$4.1012,800——
2004-11-26$4.15$4.1520,200——
2004-11-24$4.11$4.1112,300——
2004-11-23$4.16$4.1639,400——
2004-11-22$4.15$4.1550,400——
2004-11-19$4.10$4.1071,200——
2004-11-18$4.06$4.0622,200——
2004-11-17$4.16$4.1652,800——
2004-11-16$4.01$4.0116,500——
2004-11-15$4.01$4.0118,000——
2004-11-12$4.10$4.1045,300——
2004-11-11$4.00$4.0037,100——
2004-11-10$3.95$3.9525,400——
2004-11-09$3.98$3.9813,000——
2004-11-08$3.92$3.9223,900——
2004-11-05$3.85$3.8513,600——
2004-11-04$3.90$3.9025,300——
2004-11-03$3.73$3.735,500——
2004-11-02$3.74$3.7433,300——
2004-11-01$3.60$3.6018,400——
2004-10-29$3.60$3.6023,800——
2004-10-28$3.62$3.626,300——
2004-10-27$3.70$3.705,500——
2004-10-26$3.69$3.6913,000——
2004-10-25$3.66$3.6627,700——
2004-10-22$3.65$3.6521,000——
2004-10-21$3.64$3.6414,700——
2004-10-20$3.55$3.5529,100——
2004-10-19$3.33$3.3315,200——
2004-10-18$3.31$3.3116,900——
2004-10-15$3.48$3.4813,400——
2004-10-14$3.35$3.3523,500——
2004-10-13$3.35$3.3530,400——
2004-10-12$3.54$3.5461,900——
2004-10-11$3.86$3.8633,100——
2004-10-08$3.66$3.6670,100——
2004-10-07$3.56$3.5637,600——
2004-10-06$3.54$3.5420,700——
2004-10-05$3.54$3.5477,400——
2004-10-04$3.17$3.1719,600——
2004-10-01$3.35$3.357,200——
2004-09-30$3.38$3.3835,100——
2004-09-29$3.30$3.3086,200——
2004-09-28$3.40$3.4025,500——
2004-09-27$3.17$3.1716,700——
2004-09-24$3.14$3.1411,000——
2004-09-23$3.20$3.2013,700——
2004-09-22$3.13$3.1327,800——
2004-09-21$3.03$3.0321,700——
2004-09-20$2.99$2.995,400——
2004-09-17$2.95$2.9510,600——
2004-09-16$3.00$3.003,300——
2004-09-15$3.00$3.005,000——
2004-09-14$2.90$2.909,300——
2004-09-13$2.95$2.958,400——
2004-09-10$2.96$2.968,100——
2004-09-09$2.96$2.962,900——
2004-09-08$3.04$3.048,000——
2004-09-07$3.03$3.032,700——
2004-09-03$3.07$3.073,800——
2004-09-02$3.06$3.0611,000——
2004-09-01$3.12$3.1217,300——
2004-08-31$3.13$3.1327,600——
2004-08-30$3.08$3.0826,400——
2004-08-27$3.05$3.059,500——
2004-08-26$3.00$3.001,300——
2004-08-25$2.93$2.9325,300——
2004-08-24$3.00$3.0017,200——
2004-08-23$2.99$2.9921,900——
2004-08-20$2.98$2.9892,600——
2004-08-19$2.65$2.6561,200——
2004-08-18$2.75$2.7528,300——
2004-08-17$2.65$2.6528,100——
2004-08-16$2.68$2.6841,300——
2004-08-13$2.61$2.6139,000——
2004-08-12$2.59$2.5932,500——
2004-08-11$2.72$2.7215,800——
2004-08-10$2.75$2.757,100——
2004-08-09$2.85$2.8522,500——
2004-08-06$2.78$2.7848,400——
2004-08-05$2.70$2.7033,700——
2004-08-04$2.87$2.8772,500——
2004-08-03$3.10$3.104,100——
2004-08-02$3.16$3.169,000——
2004-07-30$3.19$3.1917,200——
2004-07-29$3.09$3.09115,800——
2004-07-28$3.00$3.0027,600——
2004-07-27$2.99$2.9935,400——
2004-07-26$3.08$3.0828,400——
2004-07-23$3.23$3.2311,000——
2004-07-22$3.30$3.304,900——
2004-07-21$3.24$3.2413,300——
2004-07-20$3.25$3.2513,700——
2004-07-19$3.29$3.295,200——
2004-07-16$3.35$3.354,000——
2004-07-15$3.29$3.294,400——
2004-07-14$3.24$3.2412,200——
2004-07-13$3.30$3.3044,300——
2004-07-12$3.32$3.3224,200——
2004-07-09$3.22$3.2251,700——
2004-07-08$3.25$3.2550,800——
2004-07-07$3.20$3.209,900——
2004-07-06$3.05$3.0516,200——
2004-07-02$3.20$3.203,400——
2004-07-01$3.15$3.1521,100——
2004-06-30$3.13$3.137,400——
2004-06-29$3.10$3.1010,100——
2004-06-28$3.13$3.138,500——
2004-06-25$3.16$3.1619,100——
2004-06-24$3.17$3.1746,700——
2004-06-23$3.12$3.129,800——
2004-06-22$3.20$3.206,700——
2004-06-21$3.20$3.2011,700——
2004-06-18$3.23$3.2319,500——
2004-06-17$3.16$3.1624,000——
2004-06-16$3.01$3.0123,100——
2004-06-15$3.10$3.1013,900——
2004-06-14$2.95$2.9529,000——
2004-06-10$3.06$3.0623,100——
2004-06-09$3.23$3.2311,300——
2004-06-08$3.25$3.252,600——
2004-06-07$3.23$3.2380,000——
2004-06-04$3.21$3.2136,500——
2004-06-03$3.20$3.206,300——
2004-06-02$3.24$3.248,200——
2004-06-01$3.30$3.3025,500——
2004-05-28$3.40$3.4016,700——
2004-05-27$3.37$3.3715,100——
2004-05-26$3.26$3.2615,200——
2004-05-25$3.35$3.3598,600——
2004-05-24$3.30$3.3080,500——
2004-05-21$2.75$2.7522,200——
2004-05-20$2.48$2.489,900——
2004-05-19$2.40$2.409,200——
2004-05-18$2.19$2.198,300——
2004-05-17$2.23$2.2321,200——
2004-05-14$2.25$2.2549,700——
2004-05-13$2.23$2.2325,700——
2004-05-12$2.43$2.4322,400——
2004-05-11$2.39$2.3911,400——
2004-05-10$2.40$2.4066,200——
2004-05-07$2.70$2.7035,700——
2004-05-06$2.85$2.8529,800——
2004-05-05$3.03$3.0332,300——
2004-05-04$3.01$3.0127,300——
2004-05-03$2.95$2.9530,500——
2004-04-30$3.00$3.0035,600——
2004-04-29$2.90$2.9040,900——
2004-04-28$3.00$3.0030,300——
2004-04-27$3.29$3.2923,600——
2004-04-26$3.17$3.1722,200——
2004-04-23$3.25$3.2519,700——
2004-04-22$3.30$3.3067,200——
2004-04-21$3.05$3.0563,100——
2004-04-20$3.45$3.4532,300——