MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SA — Seabridge Gold, Inc.
NYSESeabridge Gold, Inc.
$27.12
+0.44(+1.65%)
- O
- 26.49
- H
- 27.23
- L
- 26.49
- V
- 426.78K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.12
Period Return+117.48%
Period High$40.06
Period Low$11.12
Avg Daily Volume961.5K
Total Trading Days365
SA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.49 | $27.23 | $26.49 | $27.12 | +$0.44 | +1.65% | 426,779 | $27.02 | $26.49 $27.23 |
| Oct 7, 2026 | $26.54 | $26.76 | $26.06 | $26.68 | $-0.76 | -2.77% | 707,382 | $26.53 | $26.06 $26.76 |
| Oct 6, 2026 | $27.40 | $27.70 | $26.91 | $27.44 | +$0.28 | +1.03% | 403,401 | $27.42 | $26.91 $27.70 |
| Oct 5, 2026 | $27.00 | $27.34 | $26.22 | $27.16 | +$0.19 | +0.70% | 488,595 | $26.86 | $26.22 $27.34 |
| Oct 2, 2026 | $27.80 | $27.89 | $26.67 | $26.97 | $-0.28 | -1.03% | 628,837 | $27.06 | $26.67 $27.89 |
| Oct 1, 2026 | $28.32 | $28.40 | $27.15 | $27.25 | $-1.09 | -3.85% | 625,665 | $27.48 | $27.15 $28.40 |
| Sep 30, 2026 | $29.53 | $29.53 | $28.22 | $28.34 | $-0.39 | -1.36% | 542,400 | $28.61 | $28.22 $29.53 |
| Sep 29, 2026 | $28.75 | $29.04 | $28.25 | $28.73 | +$0.24 | +0.84% | 505,993 | $28.57 | $28.25 $29.04 |
| Sep 28, 2026 | $28.58 | $29.27 | $28.41 | $28.49 | $-1.81 | -5.97% | 584,344 | $28.77 | $28.41 $29.27 |
| Sep 25, 2026 | $30.08 | $30.62 | $29.77 | $30.30 | +$0.32 | +1.07% | 269,721 | $30.27 | $29.77 $30.62 |
| Sep 24, 2026 | $30.71 | $30.81 | $29.39 | $29.98 | $-1.22 | -3.91% | 650,775 | $30.00 | $29.39 $30.81 |
| Sep 23, 2026 | $31.54 | $31.54 | $30.53 | $31.20 | $-1.36 | -4.18% | 418,477 | $31.10 | $30.53 $31.54 |
| Sep 22, 2026 | $30.95 | $32.75 | $30.92 | $32.56 | +$1.64 | +5.30% | 409,919 | $31.92 | $30.92 $32.75 |
| Sep 21, 2026 | $31.10 | $31.19 | $30.21 | $30.92 | $-0.03 | -0.10% | 356,585 | $30.74 | $30.21 $31.19 |
| Sep 18, 2026 | $31.44 | $31.44 | $30.33 | $30.95 | +$0.07 | +0.23% | 873,534 | $30.91 | $30.33 $31.44 |
| Sep 17, 2026 | $30.06 | $31.20 | $29.65 | $30.88 | +$1.64 | +5.61% | 629,577 | $30.74 | $29.65 $31.20 |
| Sep 16, 2026 | $30.34 | $30.47 | $28.40 | $29.24 | $-0.06 | -0.20% | 483,769 | $29.31 | $28.40 $30.47 |
| Sep 15, 2026 | $29.69 | $29.81 | $28.87 | $29.30 | $-0.31 | -1.05% | 331,436 | $29.21 | $28.87 $29.81 |
| Sep 14, 2026 | $29.68 | $30.07 | $29.15 | $29.61 | $-1.40 | -4.51% | 448,950 | $29.59 | $29.15 $30.07 |
| Sep 11, 2026 | $31.50 | $32.03 | $30.73 | $31.01 | +$0.06 | +0.19% | 394,558 | $31.27 | $30.73 $32.03 |
| Sep 10, 2026 | $31.16 | $31.47 | $30.61 | $30.95 | $-1.37 | -4.24% | 434,797 | $31.06 | $30.61 $31.47 |
| Sep 9, 2026 | $32.46 | $33.15 | $31.80 | $32.32 | +$0.56 | +1.76% | 411,900 | $32.32 | $31.80 $33.15 |
| Sep 8, 2026 | $31.85 | $32.49 | $31.63 | $31.76 | $-0.07 | -0.22% | 509,304 | $32.00 | $31.63 $32.49 |
| Sep 4, 2026 | $31.99 | $32.20 | $31.40 | $31.83 | $-0.74 | -2.27% | 414,057 | $31.87 | $31.40 $32.20 |
| Sep 3, 2026 | $32.46 | $32.70 | $31.44 | $32.57 | +$1.46 | +4.69% | 508,878 | $32.29 | $31.44 $32.70 |
| Sep 2, 2026 | $30.75 | $31.55 | $30.55 | $31.11 | +$1.19 | +3.98% | 599,709 | $31.01 | $30.55 $31.55 |
| Sep 1, 2026 | $30.44 | $31.24 | $29.90 | $29.92 | $-1.86 | -5.85% | 986,935 | $30.46 | $29.90 $31.24 |
| Aug 31, 2026 | $32.43 | $32.75 | $31.69 | $31.78 | $-0.61 | -1.88% | 588,492 | $31.98 | $31.69 $32.75 |
| Aug 28, 2026 | $34.11 | $34.29 | $32.04 | $32.39 | $-1.67 | -4.90% | 675,563 | $32.71 | $32.04 $34.29 |
| Aug 27, 2026 | $34.15 | $34.72 | $33.78 | $34.06 | $-0.13 | -0.38% | 402,512 | $34.14 | $33.78 $34.72 |