Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	20.64	21.66	20.54	21.65	53,694	+1.11(+5.40%)
May 27, 2024	20.17	20.61	20.16	20.54	14,595	+0.38(+1.88%)
May 24, 2024	20.05	20.23	19.96	20.16	40,824	+0.39(+1.97%)
May 23, 2024	20.23	20.23	19.75	19.77	116,927	-0.52(-2.56%)
May 22, 2024	20.91	20.91	20.24	20.29	45,908	-0.79(-3.75%)
May 21, 2024	21.01	21.45	20.88	21.08	49,460	+0.53(+2.58%)
May 17, 2024				20.55	0	+0.99(+5.06%)
May 16, 2024	20.25	20.25	19.43	19.56	75,130	-0.76(-3.74%)
May 15, 2024	20.84	20.85	20.26	20.32	51,548	-0.33(-1.60%)
May 14, 2024	20.81	20.81	20.15	20.65	50,171	-0.17(-0.82%)
May 13, 2024	20.86	21.15	20.63	20.82	96,269	-0.04(-0.19%)
May 10, 2024	21.25	21.25	20.75	20.86	101,060	-0.12(-0.57%)
May 09, 2024	20.76	21.06	20.64	20.98	140,780	+0.45(+2.19%)
May 08, 2024	20.51	20.73	20.32	20.53	45,405	-0.19(-0.92%)
May 07, 2024	20.73	20.77	20.44	20.72	74,716	-0.02(-0.10%)
May 06, 2024	20.56	21.00	20.56	20.74	41,510	+0.42(+2.07%)
May 03, 2024	20.58	20.71	20.16	20.32	115,221	-0.24(-1.17%)
May 02, 2024	20.58	20.78	20.39	20.56	130,165	-0.29(-1.39%)
May 01, 2024	20.76	21.24	20.53	20.85	123,107	+0.23(+1.12%)
Apr 30, 2024	21.26	21.57	20.62	20.62	129,014	-1.26(-5.76%)
Apr 29, 2024	21.74	21.99	21.52	21.88	157,392	+0.16(+0.74%)
Apr 26, 2024	21.60	21.72	21.10	21.72	142,842	+0.45(+2.12%)
Apr 25, 2024	20.67	21.39	20.61	21.27	149,602	+0.50(+2.41%)
Apr 24, 2024	20.02	21.04	20.02	20.77	106,603	+0.79(+3.95%)
Apr 23, 2024	19.44	20.37	19.39	19.98	127,693	+0.28(+1.42%)
Apr 22, 2024	20.32	20.40	19.66	19.70	137,166	-1.38(-6.55%)
Apr 19, 2024	20.64	21.21	20.64	21.08	85,328	+0.32(+1.54%)
Apr 18, 2024	21.44	21.65	20.72	20.76	112,767	-0.54(-2.54%)
Apr 17, 2024	21.28	21.70	21.14	21.30	95,814	+0.11(+0.52%)
Apr 16, 2024	20.81	21.41	20.34	21.19	202,389	+0.16(+0.76%)
Apr 15, 2024	21.56	21.57	20.88	21.03	58,071	-0.28(-1.31%)
Apr 12, 2024	22.62	23.00	21.19	21.31	133,843	-1.02(-4.57%)
Apr 11, 2024	22.04	22.33	21.82	22.33	50,934	+0.47(+2.15%)
Apr 10, 2024	21.30	22.24	21.18	21.86	53,036	+0.01(+0.05%)
Apr 09, 2024	21.94	22.07	21.55	21.85	51,370	+0.32(+1.49%)
Apr 08, 2024	22.28	22.30	21.35	21.53	62,548	-0.46(-2.09%)
Apr 05, 2024	21.90	22.42	21.71	21.99	59,766	+0.32(+1.48%)
Apr 04, 2024	22.49	22.49	21.57	21.67	86,595	-0.82(-3.65%)
Apr 03, 2024	22.12	22.58	21.80	22.49	93,140	+0.51(+2.32%)
Apr 02, 2024	21.85	22.00	21.50	21.98	73,078	+0.46(+2.14%)
Apr 01, 2024	20.96	21.54	20.58	21.52	131,653	+1.04(+5.08%)
Mar 28, 2024				20.48	0	+1.73(+9.23%)
Mar 27, 2024	18.23	18.82	18.10	18.75	53,376	+0.90(+5.04%)
Mar 26, 2024	18.18	18.25	17.83	17.85	36,208	-0.02(-0.11%)
Mar 25, 2024	18.17	18.39	17.80	17.87	18,726	-0.08(-0.45%)
Mar 22, 2024	17.98	18.22	17.92	17.95	38,469	-0.07(-0.39%)
Mar 21, 2024	18.51	18.68	17.96	18.02	24,948	-0.10(-0.55%)
Mar 20, 2024	17.23	18.30	17.23	18.12	47,100	+0.87(+5.04%)
Mar 19, 2024	17.57	17.81	17.17	17.25	29,555	-0.40(-2.27%)
Mar 18, 2024	18.07	18.26	17.62	17.65	45,632	-0.53(-2.92%)
Mar 15, 2024	18.09	18.31	17.94	18.18	90,093	+0.15(+0.83%)
Mar 14, 2024	18.16	18.28	17.88	18.03	32,149	-0.32(-1.74%)
Mar 13, 2024	18.11	18.52	18.11	18.35	33,005	+0.18(+0.99%)
Mar 12, 2024	18.28	18.38	18.00	18.17	54,698	-0.34(-1.84%)
Mar 11, 2024	18.28	18.71	18.23	18.51	32,067	+0.16(+0.87%)
Mar 08, 2024	18.71	18.99	18.30	18.35	93,084	-0.12(-0.65%)
Mar 07, 2024	17.88	18.47	17.73	18.47	52,224	+0.91(+5.18%)
Mar 06, 2024	17.02	17.73	17.02	17.56	47,331	+0.56(+3.29%)
Mar 05, 2024	17.20	17.28	16.82	17.00	72,866	+0.13(+0.77%)
Mar 04, 2024	16.20	16.89	16.04	16.87	80,914	+0.96(+6.03%)
Mar 01, 2024	15.66	16.01	15.35	15.91	33,512	+0.53(+3.45%)
Feb 29, 2024	15.43	15.60	15.26	15.38	57,999	+0.24(+1.59%)
Feb 28, 2024	15.70	15.70	15.09	15.14	26,776	-0.68(-4.30%)
Feb 27, 2024	15.79	15.99	15.76	15.82	28,148	+0.03(+0.19%)
Feb 26, 2024	15.80	15.82	15.50	15.79	26,465	-0.08(-0.50%)
Feb 23, 2024	15.70	15.91	15.54	15.87	69,959	+0.29(+1.86%)
Feb 22, 2024	15.83	15.90	15.51	15.58	36,839	-0.36(-2.26%)
Feb 21, 2024	15.69	15.98	15.64	15.94	51,815	+0.24(+1.53%)
Feb 20, 2024	15.29	15.70	15.25	15.70	71,216	+0.61(+4.04%)
Feb 16, 2024				15.09	0	-0.09(-0.59%)
Feb 15, 2024	13.63	15.27	13.51	15.18	168,200	+2.43(+19.06%)
Feb 14, 2024	12.82	12.83	12.62	12.75	32,748	-0.04(-0.31%)
Feb 13, 2024	13.50	13.50	12.75	12.79	71,096	-0.74(-5.47%)
Feb 12, 2024	13.30	13.62	13.26	13.53	17,235	+0.17(+1.27%)
Feb 09, 2024	13.43	13.56	13.31	13.36	32,674	-0.11(-0.82%)
Feb 08, 2024	13.74	13.80	13.47	13.47	37,682	-0.31(-2.25%)
Feb 07, 2024	14.03	14.04	13.76	13.78	27,166	-0.26(-1.85%)
Feb 06, 2024	14.09	14.12	13.95	14.04	29,788	-0.05(-0.35%)
Feb 05, 2024	14.03	14.14	13.77	14.09	44,733	-0.12(-0.84%)
Feb 02, 2024	14.48	14.48	14.01	14.21	49,303	-0.47(-3.20%)
Feb 01, 2024	14.20	14.73	14.20	14.68	34,652	+0.55(+3.89%)
Jan 31, 2024	14.40	14.75	14.12	14.13	72,394	-0.20(-1.40%)
Jan 30, 2024	14.49	14.61	14.23	14.33	58,969	-0.23(-1.58%)
Jan 29, 2024	14.04	14.63	13.82	14.56	39,150	+0.59(+4.22%)
Jan 26, 2024	14.01	14.15	13.97	13.97	60,916	-0.13(-0.92%)
Jan 25, 2024	14.06	14.10	13.88	14.10	24,642	+0.16(+1.15%)
Jan 24, 2024	14.33	14.33	13.75	13.94	52,538	-0.17(-1.20%)
Jan 23, 2024	14.08	14.14	13.85	14.11	30,605	+0.12(+0.86%)
Jan 22, 2024	14.08	14.11	13.89	13.99	34,158	-0.20(-1.41%)
Jan 19, 2024	14.44	14.44	14.00	14.19	26,942	-0.16(-1.11%)
Jan 18, 2024	14.64	14.65	14.22	14.35	24,926	-0.06(-0.42%)
Jan 17, 2024	14.50	14.50	14.00	14.41	62,917	-0.15(-1.03%)
Jan 16, 2024	14.87	14.95	14.56	14.56	40,431	-0.65(-4.27%)
Jan 15, 2024	15.10	15.25	14.85	15.21	15,243	+0.11(+0.73%)
Jan 12, 2024	14.94	15.33	14.94	15.10	36,493	+0.45(+3.07%)
Jan 11, 2024	14.83	14.91	14.60	14.65	27,718	-0.17(-1.15%)
Jan 10, 2024	14.98	15.06	14.79	14.82	31,460	-0.20(-1.33%)
Jan 09, 2024	15.16	15.21	14.97	15.02	42,753	-0.13(-0.86%)
Jan 08, 2024	15.14	15.30	15.05	15.15	27,532	-0.06(-0.39%)
Jan 05, 2024	14.99	15.51	14.85	15.21	42,106	+0.30(+2.01%)
Jan 04, 2024	15.68	15.77	14.71	14.91	143,270	-0.93(-5.87%)
Jan 03, 2024	15.57	16.18	15.25	15.84	89,261	-0.01(-0.06%)
Jan 02, 2024	16.12	16.13	15.76	15.85	45,804	-0.21(-1.31%)
Dec 29, 2023				16.06	0	-0.23(-1.41%)
Dec 28, 2023	17.05	17.05	16.29	16.29	34,300	-0.86(-5.01%)
Dec 27, 2023	16.70	17.16	16.69	17.15	26,414	+0.49(+2.94%)
Dec 22, 2023				16.66	0	+0.09(+0.54%)
Dec 21, 2023	16.63	16.74	16.48	16.57	22,631	+0.19(+1.16%)
Dec 20, 2023	16.56	16.68	16.36	16.38	33,362	-0.17(-1.03%)
Dec 19, 2023	16.48	16.86	16.45	16.55	43,689	+0.09(+0.55%)
Dec 18, 2023	16.35	16.57	16.19	16.46	51,738	+0.13(+0.80%)
Dec 15, 2023	16.16	16.43	16.11	16.33	159,689	+0.05(+0.31%)
Dec 14, 2023	16.29	16.84	16.08	16.28	73,433	+0.27(+1.69%)
Dec 13, 2023	14.72	16.01	14.72	16.01	68,738	+1.25(+8.47%)
Dec 12, 2023	14.96	14.97	14.57	14.76	92,285	-0.40(-2.64%)
Dec 11, 2023	15.50	15.50	14.88	15.16	77,501	-0.48(-3.07%)
Dec 08, 2023	14.94	15.67	14.90	15.64	77,615	+0.52(+3.44%)
Dec 07, 2023	15.53	15.55	15.09	15.12	46,518	-0.36(-2.33%)
Dec 06, 2023	15.80	15.88	15.48	15.48	41,377	-0.28(-1.78%)
Dec 05, 2023	16.53	16.63	15.73	15.76	55,708	-0.91(-5.46%)
Dec 04, 2023	16.86	17.14	16.51	16.67	61,875	-0.40(-2.34%)
Dec 01, 2023	16.58	17.07	16.51	17.07	56,733	+0.29(+1.73%)
Nov 30, 2023	16.78	16.88	16.63	16.78	89,680	-0.07(-0.42%)
Nov 29, 2023	16.73	16.90	16.50	16.85	44,430	+0.04(+0.24%)
Nov 28, 2023	16.75	16.82	16.43	16.81	56,623	+0.23(+1.39%)
Nov 27, 2023	16.29	16.65	16.14	16.58	105,695	+0.77(+4.87%)
Nov 24, 2023	15.71	15.92	15.57	15.81	23,561	+0.24(+1.54%)
Nov 23, 2023	15.65	15.65	15.49	15.57	3,467	+0.03(+0.19%)
Nov 22, 2023	16.19	16.19	15.50	15.54	32,722	-0.50(-3.12%)
Nov 21, 2023	16.03	16.38	15.99	16.04	47,482	+0.24(+1.52%)
Nov 20, 2023	15.81	16.12	15.73	15.80	28,295	-0.10(-0.63%)
Nov 17, 2023	16.29	16.29	15.87	15.90	49,513	-0.27(-1.67%)
Nov 16, 2023	16.09	16.36	15.97	16.17	41,982	+0.22(+1.38%)
Nov 15, 2023	16.18	16.19	15.85	15.95	53,901	-0.21(-1.30%)
Nov 14, 2023	15.13	16.26	15.13	16.16	80,624	+1.09(+7.23%)
Nov 13, 2023	14.99	15.28	14.77	15.07	17,339	+0.10(+0.67%)
Nov 10, 2023	15.06	15.11	14.76	14.97	30,828	-0.22(-1.45%)
Nov 09, 2023	15.25	15.65	15.13	15.19	33,612	+0.02(+0.13%)
Nov 08, 2023	15.20	15.40	15.16	15.17	34,552	-0.21(-1.37%)
Nov 07, 2023	16.09	16.09	15.20	15.38	65,354	-0.84(-5.18%)
Nov 06, 2023	16.13	16.37	16.01	16.22	27,751	+0.19(+1.19%)
Nov 03, 2023	15.82	16.14	15.82	16.03	71,641	+0.54(+3.49%)
Nov 02, 2023	15.49	15.54	15.19	15.49	65,721	+0.18(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Seabridge Gold (TSX: SEA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Seabridge Gold (TSX: SEA )

Historical Prices

Sections

Services