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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.97$17.97374,800——
2012-12-28$17.40$17.40376,000——
2012-12-27$17.60$17.60345,600——
2012-12-26$17.68$17.68214,900——
2012-12-24$17.58$17.58271,000——
2012-12-21$17.73$17.734,071,000——
2012-12-20$17.41$17.41829,800——
2012-12-19$17.35$17.35656,600——
2012-12-18$18.08$18.081,337,200——
2012-12-17$18.84$18.841,981,300——
2012-12-14$17.71$17.71345,900——
2012-12-13$17.59$17.59442,400——
2012-12-12$17.60$17.60659,300——
2012-12-11$16.13$16.13263,100——
2012-12-10$15.69$15.69266,500——
2012-12-07$15.47$15.47248,000——
2012-12-06$15.35$15.35228,600——
2012-12-05$15.34$15.34189,400——
2012-12-04$15.65$15.65200,900——
2012-12-03$15.69$15.69240,400——
2012-11-30$15.12$15.12144,900——
2012-11-29$15.64$15.6491,300——
2012-11-28$15.50$15.50158,300——
2012-11-27$15.70$15.70144,900——
2012-11-26$16.20$16.20151,400——
2012-11-23$16.34$16.34138,900——
2012-11-21$15.93$15.93191,200——
2012-11-20$15.83$15.83373,500——
2012-11-19$15.71$15.71509,500——
2012-11-16$14.40$14.40266,200——
2012-11-15$14.54$14.54834,500——
2012-11-14$15.79$15.79265,800——
2012-11-13$16.23$16.23152,300——
2012-11-12$16.24$16.24382,400——
2012-11-09$17.03$17.03159,200——
2012-11-08$17.55$17.55389,400——
2012-11-07$17.05$17.05173,600——
2012-11-06$16.56$16.56313,200——
2012-11-05$16.50$16.50206,300——
2012-11-02$16.61$16.61234,800——
2012-11-01$17.17$17.17131,600——
2012-10-31$17.24$17.24257,500——
2012-10-26$16.96$16.96114,700——
2012-10-25$17.16$17.16157,700——
2012-10-24$17.03$17.03229,300——
2012-10-23$17.62$17.62230,300——
2012-10-22$18.39$18.39272,800——
2012-10-19$18.02$18.02192,100——
2012-10-18$18.16$18.16192,900——
2012-10-17$18.55$18.55128,400——
2012-10-16$18.38$18.38234,600——
2012-10-15$18.00$18.00188,600——
2012-10-12$18.02$18.02154,100——
2012-10-11$18.38$18.38121,500——
2012-10-10$18.21$18.21269,500——
2012-10-09$18.26$18.26240,100——
2012-10-08$18.76$18.76136,200——
2012-10-05$19.16$19.16221,800——
2012-10-04$19.42$19.42266,600——
2012-10-03$18.79$18.79163,100——
2012-10-02$19.17$19.17119,600——
2012-10-01$19.26$19.26290,300——
2012-09-28$19.40$19.40310,000——
2012-09-27$19.58$19.58300,000——
2012-09-26$18.93$18.93448,000——
2012-09-25$18.61$18.61269,700——
2012-09-24$19.10$19.10371,300——
2012-09-21$19.81$19.811,205,800——
2012-09-20$19.68$19.68400,500——
2012-09-19$19.98$19.98284,200——
2012-09-18$19.88$19.88514,600——
2012-09-17$19.49$19.49482,100——
2012-09-14$19.79$19.79486,300——
2012-09-13$19.64$19.64880,400——
2012-09-12$17.76$17.76233,900——
2012-09-11$17.83$17.83197,600——
2012-09-10$17.56$17.56228,000——
2012-09-07$17.88$17.88378,800——
2012-09-06$17.22$17.22333,900——
2012-09-05$17.40$17.40368,300——
2012-09-04$16.88$16.88296,400——
2012-08-31$16.79$16.79387,000——
2012-08-30$15.97$15.97238,400——
2012-08-29$16.35$16.35345,200——
2012-08-28$16.69$16.69258,700——
2012-08-27$16.42$16.42268,800——
2012-08-24$16.51$16.51294,900——
2012-08-23$16.38$16.38432,500——
2012-08-22$16.10$16.10286,600——
2012-08-21$15.55$15.55398,400——
2012-08-20$15.37$15.37272,100——
2012-08-17$15.00$15.00166,500——
2012-08-16$15.03$15.03242,300——
2012-08-15$15.01$15.01224,300——
2012-08-14$14.85$14.85214,300——
2012-08-13$14.95$14.95151,300——
2012-08-10$15.17$15.17241,100——
2012-08-09$14.78$14.78137,900——
2012-08-08$14.69$14.69306,500——
2012-08-07$15.34$15.34116,900——
2012-08-06$15.30$15.30252,500——
2012-08-03$14.81$14.81343,000——
2012-08-02$14.75$14.75276,500——
2012-08-01$14.31$14.31378,900——
2012-07-31$14.66$14.66242,200——
2012-07-30$15.08$15.08389,200——
2012-07-27$14.57$14.57217,900——
2012-07-26$14.47$14.47275,800——
2012-07-25$14.69$14.69319,600——
2012-07-24$13.90$13.90217,100——
2012-07-23$13.85$13.85177,900——
2012-07-20$13.99$13.99217,800——
2012-07-19$14.28$14.28363,600——
2012-07-18$13.67$13.67163,200——
2012-07-17$13.55$13.55193,000——
2012-07-16$13.48$13.48170,900——
2012-07-13$13.51$13.51114,000——
2012-07-12$13.37$13.37218,200——
2012-07-11$13.57$13.57191,500——
2012-07-10$13.63$13.63167,100——
2012-07-09$14.14$14.14263,100——
2012-07-06$14.20$14.20117,600——
2012-07-05$14.52$14.52273,800——
2012-07-03$14.92$14.92225,300——
2012-07-02$14.66$14.66169,800——
2012-06-29$14.49$14.49273,300——
2012-06-28$14.02$14.02368,500——
2012-06-27$14.34$14.34205,400——
2012-06-26$14.69$14.69148,900——
2012-06-25$15.16$15.16210,300——
2012-06-22$14.71$14.71477,300——
2012-06-21$15.13$15.13418,900——
2012-06-20$16.49$16.49237,600——
2012-06-19$16.57$16.57233,900——
2012-06-18$16.89$16.89399,800——
2012-06-15$15.93$15.931,001,300——
2012-06-14$16.43$16.43334,800——
2012-06-13$16.65$16.65409,300——
2012-06-12$16.63$16.63550,700——
2012-06-11$15.62$15.62258,600——
2012-06-08$16.14$16.14266,900——
2012-06-07$15.83$15.83460,100——
2012-06-06$16.57$16.57671,200——
2012-06-05$16.59$16.59349,800——
2012-06-04$16.23$16.23381,000——
2012-06-01$15.86$15.86379,200——
2012-05-31$15.17$15.17308,600——
2012-05-30$15.31$15.31673,200——
2012-05-29$15.63$15.63407,000——
2012-05-25$15.99$15.99561,600——
2012-05-24$15.90$15.901,379,200——
2012-05-23$15.42$15.421,726,000——
2012-05-22$13.13$13.131,487,400——
2012-05-21$12.38$12.38483,100——
2012-05-18$12.54$12.54527,300——
2012-05-17$13.03$13.03636,700——
2012-05-16$12.73$12.73538,100——
2012-05-15$12.33$12.33475,400——
2012-05-14$13.55$13.55344,800——
2012-05-11$14.28$14.28248,000——
2012-05-10$14.64$14.64270,200——
2012-05-09$14.53$14.53506,000——
2012-05-08$14.46$14.46479,600——
2012-05-07$15.25$15.25246,000——
2012-05-04$15.54$15.54250,000——
2012-05-03$15.59$15.59355,000——
2012-05-02$16.17$16.17293,000——
2012-05-01$16.57$16.57239,900——
2012-04-30$16.76$16.76256,000——
2012-04-27$16.97$16.97391,400——
2012-04-26$17.13$17.13583,500——
2012-04-25$16.58$16.58965,900——
2012-04-24$17.31$17.31401,500——
2012-04-23$18.11$18.11261,900——
2012-04-20$18.78$18.78166,200——
2012-04-19$18.77$18.77167,100——
2012-04-18$18.93$18.93154,100——
2012-04-17$19.16$19.16188,000——
2012-04-16$18.98$18.98193,800——
2012-04-13$19.27$19.27151,200——
2012-04-12$19.35$19.35257,000——
2012-04-11$19.08$19.08138,800——
2012-04-10$19.15$19.15193,300——
2012-04-09$18.69$18.69189,000——
2012-04-05$18.90$18.90166,900——
2012-04-04$19.22$19.22209,800——
2012-04-03$19.79$19.79175,000——
2012-04-02$20.01$20.01299,000——
2012-03-30$20.09$20.09229,500——
2012-03-29$19.91$19.91123,000——
2012-03-28$19.93$19.93185,800——
2012-03-27$20.18$20.18143,600——
2012-03-26$20.76$20.76150,800——
2012-03-23$20.20$20.20112,100——
2012-03-22$20.02$20.02179,100——
2012-03-21$20.19$20.19323,900——
2012-03-20$20.18$20.18295,900——
2012-03-19$19.88$19.88198,600——
2012-03-16$20.05$20.05927,000——
2012-03-15$19.94$19.94433,500——
2012-03-14$20.20$20.20506,700——
2012-03-13$21.22$21.22281,700——
2012-03-12$21.20$21.20335,000——
2012-03-09$21.90$21.90210,500——
2012-03-08$21.43$21.43312,900——
2012-03-07$20.97$20.97382,400——
2012-03-06$21.63$21.63558,100——
2012-03-05$22.21$22.21630,200——
2012-03-02$23.04$23.04359,500——
2012-03-01$23.79$23.79351,100——
2012-02-29$23.66$23.66333,700——
2012-02-28$24.76$24.76235,200——
2012-02-27$24.24$24.24238,800——
2012-02-24$24.98$24.98197,800——
2012-02-23$25.25$25.25375,300——
2012-02-22$24.23$24.23334,200——
2012-02-21$24.36$24.36405,400——
2012-02-17$23.99$23.99317,600——
2012-02-16$24.36$24.36475,800——
2012-02-15$23.54$23.54768,400——
2012-02-14$23.60$23.601,056,700——
2012-02-13$21.51$21.51337,900——
2012-02-10$21.56$21.56501,700——
2012-02-09$21.63$21.63265,200——
2012-02-08$21.77$21.77301,000——
2012-02-07$22.29$22.29235,900——
2012-02-06$22.41$22.41331,200——
2012-02-03$22.90$22.90641,000——
2012-02-02$22.80$22.801,007,000——
2012-02-01$20.16$20.16217,000——
2012-01-31$20.17$20.17199,400——
2012-01-30$20.23$20.23202,200——
2012-01-27$20.59$20.59339,900——
2012-01-26$19.76$19.76340,900——
2012-01-25$19.29$19.29673,400——
2012-01-24$18.37$18.37253,200——
2012-01-23$18.83$18.83314,300——
2012-01-20$18.94$18.94196,200——
2012-01-19$18.63$18.63211,000——
2012-01-18$18.75$18.75186,100——
2012-01-17$18.70$18.70295,300——
2012-01-13$18.76$18.76282,800——
2012-01-12$18.41$18.41229,600——
2012-01-11$17.93$17.93180,900——
2012-01-10$17.76$17.76266,300——
2012-01-09$17.06$17.06201,900——
2012-01-06$17.00$17.00201,500——
2012-01-05$16.93$16.93217,800——
2012-01-04$16.76$16.76255,300——
2012-01-03$17.07$17.07342,900——