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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.82$13.82371,900——
2019-12-30$13.88$13.88437,400——
2019-12-27$13.57$13.57317,100——
2019-12-26$13.62$13.62411,700——
2019-12-24$13.52$13.52277,600——
2019-12-23$13.27$13.27524,700——
2019-12-20$12.59$12.59441,200——
2019-12-19$12.80$12.80252,700——
2019-12-18$12.86$12.86216,400——
2019-12-17$12.77$12.77172,600——
2019-12-16$12.73$12.73250,100——
2019-12-13$13.01$13.01297,900——
2019-12-12$12.89$12.89318,000——
2019-12-11$12.90$12.90354,700——
2019-12-10$12.73$12.73315,500——
2019-12-09$12.48$12.48297,000——
2019-12-06$12.69$12.69318,600——
2019-12-05$13.29$13.29225,300——
2019-12-04$13.20$13.20271,300——
2019-12-03$13.37$13.37529,000——
2019-12-02$12.68$12.68426,500——
2019-11-29$12.98$12.98211,000——
2019-11-27$12.58$12.58256,600——
2019-11-26$12.52$12.52299,300——
2019-11-25$12.11$12.11276,600——
2019-11-22$12.09$12.09286,100——
2019-11-21$12.06$12.06319,200——
2019-11-20$12.63$12.63222,100——
2019-11-19$12.62$12.62188,900——
2019-11-18$12.63$12.63330,900——
2019-11-15$12.58$12.58287,300——
2019-11-14$12.42$12.42265,200——
2019-11-13$12.14$12.14318,700——
2019-11-12$12.25$12.25272,000——
2019-11-11$12.08$12.08200,200——
2019-11-08$12.13$12.13260,900——
2019-11-07$12.12$12.12367,100——
2019-11-06$12.45$12.45236,000——
2019-11-05$12.41$12.41299,500——
2019-11-04$12.59$12.59199,500——
2019-11-01$12.82$12.82174,600——
2019-10-31$12.87$12.87411,100——
2019-10-30$12.59$12.59261,100——
2019-10-29$12.50$12.50283,500——
2019-10-28$12.27$12.27229,900——
2019-10-25$12.53$12.53431,500——
2019-10-24$12.60$12.60435,800——
2019-10-23$12.01$12.01250,400——
2019-10-22$11.95$11.95370,600——
2019-10-21$11.99$11.99388,800——
2019-10-18$12.52$12.52422,300——
2019-10-17$12.49$12.49299,800——
2019-10-16$12.11$12.11319,500——
2019-10-15$11.87$11.87610,000——
2019-10-14$12.36$12.36265,200——
2019-10-11$12.30$12.30404,900——
2019-10-10$12.95$12.95204,300——
2019-10-09$12.88$12.88282,200——
2019-10-08$13.15$13.15432,100——
2019-10-07$12.58$12.58197,600——
2019-10-04$12.78$12.78274,600——
2019-10-03$12.74$12.74240,500——
2019-10-02$12.76$12.76323,400——
2019-10-01$12.59$12.59530,200——
2019-09-30$12.66$12.66559,600——
2019-09-27$13.20$13.20473,300——
2019-09-26$13.44$13.44341,300——
2019-09-25$13.80$13.80429,600——
2019-09-24$14.69$14.69360,200——
2019-09-23$14.56$14.56452,800——
2019-09-20$14.45$14.45607,800——
2019-09-19$14.01$14.01435,000——
2019-09-18$13.72$13.72677,100——
2019-09-17$14.14$14.14471,300——
2019-09-16$13.72$13.72627,000——
2019-09-13$13.35$13.35409,400——
2019-09-12$13.49$13.49628,800——
2019-09-11$13.79$13.79525,000——
2019-09-10$13.56$13.56586,700——
2019-09-09$13.86$13.86537,800——
2019-09-06$14.32$14.32603,000——
2019-09-05$14.75$14.75998,700——
2019-09-04$16.30$16.30454,000——
2019-09-03$16.29$16.29538,400——
2019-08-30$15.78$15.78326,300——
2019-08-29$15.59$15.59536,900——
2019-08-28$15.90$15.90438,800——
2019-08-27$15.78$15.78739,300——
2019-08-26$15.34$15.34678,800——
2019-08-23$15.16$15.16681,800——
2019-08-22$14.20$14.20706,000——
2019-08-21$13.66$13.66293,500——
2019-08-20$13.50$13.50380,500——
2019-08-19$13.21$13.21565,900——
2019-08-16$13.31$13.31592,300——
2019-08-15$14.06$14.06382,200——
2019-08-14$14.03$14.03393,300——
2019-08-13$14.18$14.18732,800——
2019-08-12$14.47$14.47347,300——
2019-08-09$14.59$14.59363,000——
2019-08-08$14.74$14.74563,500——
2019-08-07$14.85$14.85786,700——
2019-08-06$14.83$14.83636,200——
2019-08-05$15.34$15.341,400,100——
2019-08-02$14.32$14.32463,900——
2019-08-01$14.38$14.38530,800——
2019-07-31$13.69$13.69556,600——
2019-07-30$14.56$14.56794,500——
2019-07-29$14.18$14.18224,200——
2019-07-26$13.96$13.96291,000——
2019-07-25$14.19$14.19336,500——
2019-07-24$14.66$14.66453,000——
2019-07-23$14.27$14.27378,300——
2019-07-22$14.70$14.70384,100——
2019-07-19$14.27$14.27470,100——
2019-07-18$14.72$14.72443,600——
2019-07-17$14.45$14.45357,600——
2019-07-16$14.00$14.00526,600——
2019-07-15$14.19$14.19446,500——
2019-07-12$13.84$13.84372,800——
2019-07-11$13.35$13.35245,800——
2019-07-10$13.48$13.48896,100——
2019-07-09$13.31$13.31275,800——
2019-07-08$13.25$13.25206,100——
2019-07-05$13.31$13.31294,900——
2019-07-03$13.40$13.40114,200——
2019-07-02$13.68$13.68250,500——
2019-07-01$13.16$13.16269,000——
2019-06-28$13.53$13.53194,400——
2019-06-27$13.44$13.44329,800——
2019-06-26$13.50$13.50388,100——
2019-06-25$13.68$13.68782,900——
2019-06-24$13.95$13.951,140,200——
2019-06-21$12.84$12.841,567,300——
2019-06-20$13.19$13.19845,100——
2019-06-19$12.90$12.90372,200——
2019-06-18$12.51$12.51735,300——
2019-06-17$13.02$13.02707,600——
2019-06-14$12.41$12.41372,900——
2019-06-13$12.24$12.24187,700——
2019-06-12$12.30$12.30149,700——
2019-06-11$12.17$12.17220,100——
2019-06-10$11.85$11.85515,900——
2019-06-07$12.04$12.04227,600——
2019-06-06$12.20$12.20256,800——
2019-06-05$12.22$12.22311,700——
2019-06-04$12.18$12.18418,100——
2019-06-03$12.23$12.23337,600——
2019-05-31$12.00$12.00468,200——
2019-05-30$11.47$11.47246,000——
2019-05-29$11.15$11.15221,300——
2019-05-28$11.30$11.30262,700——
2019-05-24$11.21$11.21172,900——
2019-05-23$11.22$11.22217,700——
2019-05-22$11.16$11.16226,100——
2019-05-21$11.45$11.45212,600——
2019-05-20$11.41$11.41141,200——
2019-05-17$11.42$11.42351,600——
2019-05-16$11.18$11.18378,900——
2019-05-15$11.46$11.46294,300——
2019-05-14$11.59$11.59366,600——
2019-05-13$12.03$12.03373,000——
2019-05-10$11.42$11.42225,500——
2019-05-09$11.41$11.41306,100——
2019-05-08$11.63$11.63365,500——
2019-05-07$11.93$11.93249,900——
2019-05-06$11.67$11.67195,900——
2019-05-03$11.71$11.71273,500——
2019-05-02$11.24$11.24442,800——
2019-05-01$11.41$11.41515,900——
2019-04-30$12.05$12.05443,600——
2019-04-29$11.37$11.37312,200——
2019-04-26$11.69$11.69302,800——
2019-04-25$11.48$11.48319,100——
2019-04-24$11.53$11.53523,000——
2019-04-23$11.11$11.11408,500——
2019-04-22$11.13$11.13295,900——
2019-04-18$11.15$11.15262,600——
2019-04-17$11.14$11.14254,900——
2019-04-16$11.15$11.15323,100——
2019-04-15$11.42$11.42229,900——
2019-04-12$11.48$11.48232,700——
2019-04-11$11.47$11.47296,000——
2019-04-10$11.56$11.56218,900——
2019-04-09$11.53$11.53242,700——
2019-04-08$11.49$11.49271,800——
2019-04-05$11.53$11.53377,900——
2019-04-04$11.81$11.81534,000——
2019-04-03$11.38$11.38527,800——
2019-04-02$11.24$11.24847,900——
2019-04-01$11.41$11.411,397,400——
2019-03-29$12.39$12.391,359,100——
2019-03-28$13.24$13.24451,200——
2019-03-27$14.25$14.25262,800——
2019-03-26$14.24$14.24209,400——
2019-03-25$14.16$14.16265,800——
2019-03-22$13.86$13.86331,300——
2019-03-21$13.64$13.64358,100——
2019-03-20$13.60$13.60229,200——
2019-03-19$13.35$13.35270,300——
2019-03-18$13.25$13.25379,900——
2019-03-15$13.49$13.49843,900——
2019-03-14$13.88$13.88222,100——
2019-03-13$14.34$14.34270,800——
2019-03-12$13.99$13.99295,900——
2019-03-11$13.86$13.86385,000——
2019-03-08$14.50$14.50417,200——
2019-03-07$13.52$13.52206,800——
2019-03-06$13.32$13.32228,500——
2019-03-05$13.94$13.94221,500——
2019-03-04$13.94$13.94430,000——
2019-03-01$13.99$13.99374,000——
2019-02-28$14.33$14.33218,900——
2019-02-27$14.46$14.46318,400——
2019-02-26$14.97$14.97384,900——
2019-02-25$14.80$14.80251,300——
2019-02-22$14.88$14.88401,100——
2019-02-21$14.57$14.57332,800——
2019-02-20$14.47$14.47386,200——
2019-02-19$14.28$14.28384,700——
2019-02-15$13.69$13.69312,800——
2019-02-14$13.35$13.35203,900——
2019-02-13$13.06$13.06192,200——
2019-02-12$13.17$13.17201,500——
2019-02-11$13.34$13.34137,300——
2019-02-08$13.66$13.66187,200——
2019-02-07$13.32$13.32163,200——
2019-02-06$13.57$13.57250,000——
2019-02-05$13.75$13.75248,400——
2019-02-04$13.85$13.85296,800——
2019-02-01$13.93$13.93273,500——
2019-01-31$13.91$13.91298,700——
2019-01-30$13.87$13.87363,900——
2019-01-29$13.71$13.71317,500——
2019-01-28$13.77$13.77344,600——
2019-01-25$13.42$13.42429,500——
2019-01-24$13.05$13.05167,200——
2019-01-23$12.96$12.96255,800——
2019-01-22$12.70$12.70345,800——
2019-01-18$12.40$12.40554,200——
2019-01-17$13.08$13.08269,600——
2019-01-16$13.19$13.19474,600——
2019-01-15$13.09$13.09567,900——
2019-01-14$13.26$13.26342,800——
2019-01-11$13.13$13.13426,600——
2019-01-10$12.88$12.88321,100——
2019-01-09$12.97$12.97181,200——
2019-01-08$12.84$12.84271,000——
2019-01-07$12.74$12.74569,600——
2019-01-04$13.39$13.39648,000——
2019-01-03$13.55$13.55511,500——
2019-01-02$13.39$13.39725,400——