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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.07$21.07276,100——
2020-12-30$21.29$21.29274,500——
2020-12-29$20.67$20.67415,200——
2020-12-28$20.83$20.83289,300——
2020-12-24$21.03$21.03121,000——
2020-12-23$20.72$20.72286,800——
2020-12-22$20.37$20.37375,900——
2020-12-21$20.95$20.95633,200——
2020-12-18$20.60$20.601,327,000——
2020-12-17$20.61$20.61763,000——
2020-12-16$18.84$18.84523,100——
2020-12-15$18.37$18.37654,400——
2020-12-14$17.52$17.52669,800——
2020-12-11$17.37$17.37543,600——
2020-12-10$17.38$17.38519,800——
2020-12-09$17.48$17.48887,500——
2020-12-08$18.55$18.55365,400——
2020-12-07$18.78$18.781,235,700——
2020-12-04$17.98$17.982,665,100——
2020-12-03$19.42$19.42231,800——
2020-12-02$19.67$19.67309,000——
2020-12-01$19.54$19.54423,100——
2020-11-30$18.68$18.68516,100——
2020-11-27$18.48$18.48389,500——
2020-11-25$18.08$18.08455,900——
2020-11-24$18.21$18.21517,100——
2020-11-23$18.41$18.41592,900——
2020-11-20$18.42$18.42442,100——
2020-11-19$18.06$18.06489,600——
2020-11-18$18.25$18.25414,300——
2020-11-17$18.99$18.99388,700——
2020-11-16$19.43$19.43419,300——
2020-11-13$19.72$19.72210,800——
2020-11-12$19.79$19.79246,500——
2020-11-11$19.55$19.55363,300——
2020-11-10$20.15$20.15318,500——
2020-11-09$20.97$20.97563,900——
2020-11-06$21.78$21.78428,600——
2020-11-05$21.46$21.46848,100——
2020-11-04$19.07$19.07284,000——
2020-11-03$20.17$20.17331,700——
2020-11-02$19.77$19.77314,400——
2020-10-30$19.26$19.26242,900——
2020-10-29$19.12$19.12297,300——
2020-10-28$18.57$18.57478,900——
2020-10-27$19.74$19.74224,100——
2020-10-26$19.08$19.08169,700——
2020-10-23$19.34$19.34181,600——
2020-10-22$19.13$19.13371,200——
2020-10-21$19.31$19.31184,800——
2020-10-20$19.01$19.01220,700——
2020-10-19$18.92$18.92222,400——
2020-10-16$19.46$19.46166,700——
2020-10-15$19.75$19.75186,600——
2020-10-14$19.97$19.97306,500——
2020-10-13$19.05$19.05365,800——
2020-10-12$19.83$19.83154,300——
2020-10-09$19.87$19.87244,900——
2020-10-08$18.95$18.95163,800——
2020-10-07$18.36$18.36161,500——
2020-10-06$18.50$18.50155,700——
2020-10-05$19.14$19.14178,200——
2020-10-02$18.78$18.78153,300——
2020-10-01$18.97$18.97174,000——
2020-09-30$18.78$18.78202,600——
2020-09-29$18.89$18.89185,300——
2020-09-28$18.49$18.49176,600——
2020-09-25$18.29$18.29153,000——
2020-09-24$18.21$18.21370,600——
2020-09-23$17.59$17.59777,600——
2020-09-22$19.16$19.16291,600——
2020-09-21$18.97$18.97510,500——
2020-09-18$19.75$19.75606,700——
2020-09-17$20.08$20.08268,600——
2020-09-16$19.85$19.85222,400——
2020-09-15$19.84$19.84393,900——
2020-09-14$19.64$19.64329,800——
2020-09-11$18.69$18.69307,000——
2020-09-10$18.94$18.94289,000——
2020-09-09$19.15$19.15312,800——
2020-09-08$18.42$18.42274,800——
2020-09-04$18.67$18.67368,500——
2020-09-03$18.91$18.91365,600——
2020-09-02$18.81$18.81259,000——
2020-09-01$18.72$18.72230,300——
2020-08-31$19.02$19.02332,700——
2020-08-28$18.90$18.90458,500——
2020-08-27$18.30$18.30235,500——
2020-08-26$18.53$18.53322,200——
2020-08-25$17.90$17.90319,300——
2020-08-24$17.96$17.96315,500——
2020-08-21$18.55$18.55304,300——
2020-08-20$18.65$18.65281,800——
2020-08-19$18.36$18.36486,600——
2020-08-18$18.67$18.67498,100——
2020-08-17$18.45$18.45377,600——
2020-08-14$17.55$17.55214,600——
2020-08-13$17.86$17.86451,600——
2020-08-12$17.02$17.02629,300——
2020-08-11$17.30$17.301,126,200——
2020-08-10$18.79$18.79340,100——
2020-08-07$19.02$19.02414,000——
2020-08-06$19.67$19.67426,300——
2020-08-05$19.86$19.86555,800——
2020-08-04$20.19$20.19459,800——
2020-08-03$19.43$19.43294,000——
2020-07-31$19.44$19.44522,500——
2020-07-30$19.50$19.50327,900——
2020-07-29$20.00$20.00407,300——
2020-07-28$20.14$20.14360,300——
2020-07-27$20.33$20.33692,600——
2020-07-24$19.03$19.03360,600——
2020-07-23$18.87$18.87475,600——
2020-07-22$19.37$19.37519,400——
2020-07-21$19.22$19.22489,200——
2020-07-20$19.08$19.08509,500——
2020-07-17$18.54$18.54291,800——
2020-07-16$18.09$18.09234,300——
2020-07-15$18.36$18.36256,000——
2020-07-14$18.23$18.23388,900——
2020-07-13$17.58$17.58688,700——
2020-07-10$18.57$18.57311,300——
2020-07-09$18.50$18.50436,500——
2020-07-08$18.39$18.39645,400——
2020-07-07$18.39$18.39782,800——
2020-07-06$17.76$17.76382,400——
2020-07-02$17.50$17.50438,800——
2020-07-01$17.50$17.50319,400——
2020-06-30$17.54$17.54771,000——
2020-06-29$16.46$16.46666,800——
2020-06-26$16.14$16.14410,000——
2020-06-25$15.87$15.87226,200——
2020-06-24$15.81$15.81457,800——
2020-06-23$16.12$16.12384,300——
2020-06-22$15.78$15.78483,900——
2020-06-19$15.63$15.63665,900——
2020-06-18$15.15$15.15316,300——
2020-06-17$15.19$15.19336,600——
2020-06-16$14.90$14.90362,200——
2020-06-15$15.12$15.12484,900——
2020-06-12$15.06$15.06418,700——
2020-06-11$15.10$15.10670,100——
2020-06-10$16.26$16.26527,700——
2020-06-09$15.77$15.77390,600——
2020-06-08$15.51$15.51430,200——
2020-06-05$15.52$15.52846,500——
2020-06-04$15.29$15.29439,700——
2020-06-03$15.16$15.16533,300——
2020-06-02$15.28$15.28418,800——
2020-06-01$15.71$15.71333,800——
2020-05-29$15.51$15.51562,100——
2020-05-28$14.87$14.87478,100——
2020-05-27$14.89$14.89902,300——
2020-05-26$15.13$15.13553,500——
2020-05-22$15.81$15.81338,600——
2020-05-21$15.73$15.73469,200——
2020-05-20$16.12$16.12595,400——
2020-05-19$16.24$16.24564,400——
2020-05-18$15.14$15.14772,000——
2020-05-15$15.65$15.65936,800——
2020-05-14$14.86$14.86548,700——
2020-05-13$14.35$14.35600,100——
2020-05-12$14.48$14.48626,600——
2020-05-11$13.81$13.81555,000——
2020-05-08$14.50$14.50408,600——
2020-05-07$14.64$14.64488,700——
2020-05-06$14.22$14.22425,900——
2020-05-05$14.31$14.31732,000——
2020-05-04$14.45$14.451,141,000——
2020-05-01$14.25$14.25606,300——
2020-04-30$13.98$13.98821,100——
2020-04-29$14.27$14.27960,500——
2020-04-28$14.10$14.10827,100——
2020-04-27$13.79$13.79789,700——
2020-04-24$13.45$13.45517,100——
2020-04-23$13.20$13.201,011,900——
2020-04-22$12.84$12.84516,700——
2020-04-21$12.02$12.02492,900——
2020-04-20$12.24$12.24585,600——
2020-04-17$11.87$11.87593,500——
2020-04-16$12.07$12.07521,500——
2020-04-15$12.04$12.04693,400——
2020-04-14$12.69$12.691,676,200——
2020-04-13$11.73$11.731,159,100——
2020-04-09$10.84$10.841,131,000——
2020-04-08$9.46$9.46551,100——
2020-04-07$9.53$9.53711,900——
2020-04-06$9.48$9.481,335,800——
2020-04-03$9.20$9.201,128,200——
2020-04-02$9.40$9.40742,400——
2020-04-01$9.38$9.38516,900——
2020-03-31$9.35$9.35453,900——
2020-03-30$10.05$10.05604,800——
2020-03-27$9.82$9.82599,200——
2020-03-26$10.56$10.561,300,500——
2020-03-25$9.93$9.931,226,700——
2020-03-24$8.76$8.761,158,100——
2020-03-23$7.36$7.361,115,100——
2020-03-20$7.33$7.33949,700——
2020-03-19$7.96$7.96865,500——
2020-03-18$7.94$7.94799,600——
2020-03-17$8.92$8.921,536,500——
2020-03-16$6.93$6.931,390,700——
2020-03-13$6.34$6.341,697,600——
2020-03-12$7.20$7.201,808,500——
2020-03-11$8.74$8.74820,000——
2020-03-10$9.94$9.94675,800——
2020-03-09$9.97$9.97542,200——
2020-03-06$11.00$11.00407,900——
2020-03-05$11.32$11.32361,300——
2020-03-04$11.18$11.18371,700——
2020-03-03$11.03$11.03877,500——
2020-03-02$10.38$10.38929,800——
2020-02-28$9.83$9.831,668,200——
2020-02-27$11.21$11.211,116,100——
2020-02-26$13.37$13.37362,200——
2020-02-25$13.37$13.37429,900——
2020-02-24$13.84$13.84653,900——
2020-02-21$13.72$13.72432,700——
2020-02-20$13.47$13.47375,500——
2020-02-19$13.75$13.75478,100——
2020-02-18$13.50$13.50429,400——
2020-02-14$13.15$13.15222,600——
2020-02-13$13.17$13.17240,400——
2020-02-12$13.06$13.06181,600——
2020-02-11$13.16$13.16184,100——
2020-02-10$13.22$13.22203,100——
2020-02-07$13.02$13.02153,600——
2020-02-06$13.34$13.34227,400——
2020-02-05$13.12$13.12272,200——
2020-02-04$13.08$13.08523,000——
2020-02-03$13.38$13.38336,600——
2020-01-31$13.93$13.93202,000——
2020-01-30$13.97$13.97366,300——
2020-01-29$14.07$14.07294,900——
2020-01-28$13.33$13.33193,200——
2020-01-27$13.65$13.65354,800——
2020-01-24$13.97$13.97251,800——
2020-01-23$14.17$14.17545,200——
2020-01-22$13.90$13.90295,400——
2020-01-21$13.74$13.74480,200——
2020-01-17$13.28$13.28280,500——
2020-01-16$13.30$13.30306,300——
2020-01-15$13.48$13.48442,400——
2020-01-14$13.07$13.07279,000——
2020-01-13$12.79$12.79266,600——
2020-01-10$13.18$13.18370,300——
2020-01-09$12.52$12.52467,900——
2020-01-08$12.82$12.82625,900——
2020-01-07$13.76$13.76376,800——
2020-01-06$13.58$13.58447,500——
2020-01-03$13.48$13.48326,300——
2020-01-02$13.77$13.77291,300——