Seabridge Gold Stock Price History
NYSE: SABasic MaterialsPrecious MetalsUSD
28.08+0.96 (+3.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SA price history at a glance
The price history for Seabridge Gold (SA) on this page begins on April 19, 2004, when the stock closed at $3.25; it most recently closed at $28.08 on October 5, 2026. The highest price in this record is $40.06, reached on March 2, 2026; the latest close is 29.9% below that peak. Across the 21 complete calendar years in the table, SA finished higher in 12 and lower in 9. Its best year was 2005 (+159.0%) and its worst was 2008 (-59.0%).
Over roughly 22 years the share price changed +764.0%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, SA has gained 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $40.06
- Date of high
- Mar 2, 2026
- Low since 2004
- $1.91
- Date of low
- May 16, 2005
- 52-week high
- $40.06
- 52-week low
- $21.67
- IPO year
- 2026
- Last close
- $28.08
SA returns
1 week
+4.12%
1 month
-13.12%
3 months
+8.08%
6 months
-9.86%
Year to date
-5.10%
1 year
+17.29%
3 years
+137.06%
5 years
+53.22%
SA price return, excluding dividends.
SA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.08 | -5.87% |
| 2025 | 29.83 | +153.23% |
| 2024 | 11.78 | -2.89% |
| 2023 | 12.13 | -3.58% |
| 2022 | 12.58 | -23.71% |
| 2021 | 16.49 | -21.74% |
| 2020 | 21.07 | +56.31% |
| 2019 | 13.48 | +0.67% |
| 2018 | 13.39 | +18.50% |
| 2017 | 11.30 | +38.65% |
| 2016 | 8.15 | -1.69% |
| 2015 | 8.29 | +6.83% |
| 2014 | 7.76 | -3.48% |
| 2013 | 8.04 | -54.37% |
| 2012 | 17.62 | +9.37% |
| 2011 | 16.11 | -47.49% |
| 2010 | 30.68 | +26.41% |
| 2009 | 24.27 | +86.55% |
| 2008 | 13.01 | -59.02% |
| 2007 | 31.75 | +124.86% |
| 2006 | 14.12 | +50.21% |
| 2005 | 9.40 | +158.95% |
| 2004* | 3.63 | +11.69% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
SA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.82 | 28.24 | 27.34 | 28.08 | +3.54% | |
| 26.49 | 27.22 | 26.59 | 27.12 | +1.65% | |
| 26.54 | 26.76 | 26.06 | 26.68 | -2.77% | |
| 27.40 | 27.70 | 26.91 | 27.44 | +1.03% | |
| 27.00 | 27.34 | 26.22 | 27.16 | +0.70% | |
| 27.80 | 27.89 | 26.67 | 26.97 | -1.03% | |
| 28.32 | 28.40 | 27.15 | 27.25 | -3.85% | |
| 29.53 | 29.53 | 28.22 | 28.34 | -1.36% | |
| 28.75 | 29.04 | 28.25 | 28.73 | +0.84% | |
| 28.58 | 29.27 | 28.41 | 28.49 | -5.97% | |
| 30.08 | 30.62 | 29.77 | 30.30 | +1.07% | |
| 30.71 | 30.81 | 29.39 | 29.98 | -3.91% | |
| 31.54 | 31.54 | 30.53 | 31.20 | -4.18% | |
| 30.95 | 32.75 | 30.92 | 32.56 | +5.30% | |
| 31.10 | 31.19 | 30.21 | 30.92 | -0.10% | |
| 31.44 | 31.44 | 30.33 | 30.95 | +0.23% | |
| 30.06 | 31.20 | 29.65 | 30.88 | +5.61% | |
| 30.34 | 30.47 | 28.40 | 29.24 | -0.20% | |
| 29.69 | 29.81 | 28.87 | 29.30 | -1.05% | |
| 29.68 | 30.07 | 29.15 | 29.61 | -4.51% | |
| 31.50 | 32.03 | 30.73 | 31.01 | +0.19% | |
| 31.16 | 31.47 | 30.61 | 30.95 | -4.24% | |
| 32.46 | 33.15 | 31.80 | 32.32 | +1.76% | |
| 31.85 | 32.49 | 31.63 | 31.76 | -0.22% | |
| 31.99 | 32.20 | 31.40 | 31.83 | -2.27% | |
| 32.46 | 32.70 | 31.44 | 32.57 | +4.69% | |
| 30.75 | 31.55 | 30.55 | 31.11 | +3.98% | |
| 30.44 | 31.24 | 29.90 | 29.92 | -5.85% | |
| 32.43 | 32.75 | 31.69 | 31.78 | -1.88% | |
| 34.11 | 34.29 | 32.04 | 32.39 | -4.90% | |
| 34.15 | 34.72 | 33.78 | 34.06 | -0.38% | |
| 34.03 | 34.88 | 33.83 | 34.19 | -2.40% | |
| 32.46 | 35.12 | 32.10 | 35.03 | +6.06% | |
| 30.07 | 33.26 | 29.99 | 33.03 | +9.52% | |
| 34.59 | 34.59 | 29.77 | 30.16 | -9.35% | |
| 33.00 | 34.27 | 32.90 | 33.27 | -0.83% | |
| 33.34 | 33.91 | 32.82 | 33.55 | +8.12% | |
| 31.90 | 32.19 | 30.51 | 31.03 | -4.29% | |
| 33.72 | 33.72 | 32.29 | 32.42 | -3.28% | |
| 32.73 | 34.19 | 32.73 | 33.52 | +4.20% | |
| 31.89 | 32.45 | 31.65 | 32.17 | -1.05% | |
| 33.20 | 33.30 | 32.20 | 32.51 | +1.50% | |
| 31.24 | 32.11 | 30.91 | 32.03 | +2.50% | |
| 30.86 | 31.54 | 30.66 | 31.25 | +0.39% | |
| 30.95 | 31.60 | 30.73 | 31.13 | +7.31% | |
| 28.62 | 29.50 | 28.45 | 29.01 | -0.48% | |
| 28.60 | 29.55 | 28.49 | 29.15 | +6.85% | |
| 27.50 | 27.87 | 26.86 | 27.28 | +3.22% | |
| 25.71 | 26.52 | 25.19 | 26.43 | +2.40% | |
| 26.40 | 26.40 | 25.34 | 25.81 | -3.98% | |
| 26.00 | 26.92 | 25.32 | 26.88 | +6.46% | |
| 24.87 | 26.29 | 24.44 | 25.25 | +0.88% | |
| 25.71 | 25.71 | 24.51 | 25.03 | -4.54% | |
| 26.35 | 26.75 | 25.50 | 26.22 | +0.92% | |
| 26.31 | 26.59 | 25.85 | 25.98 | -0.19% | |
| 26.30 | 26.77 | 25.61 | 26.03 | -4.72% | |
| 26.96 | 28.09 | 26.96 | 27.32 | +3.68% | |
| 25.50 | 26.41 | 25.49 | 26.35 | +6.29% | |
| 24.45 | 25.18 | 24.43 | 24.79 | +0.61% | |
| 23.90 | 24.84 | 23.69 | 24.64 | +0.82% | |
| 24.75 | 24.92 | 23.91 | 24.44 | -4.34% | |
| 26.08 | 26.40 | 24.77 | 25.55 | -1.16% | |
| 25.99 | 26.51 | 25.68 | 25.85 | +3.61% | |
| 25.68 | 25.68 | 24.51 | 24.95 | -3.96% | |
| 25.88 | 26.54 | 25.54 | 25.98 | -0.69% | |
| 25.54 | 26.34 | 25.34 | 26.16 | +4.85% | |
| 25.81 | 26.18 | 24.16 | 24.95 | -6.03% | |
| 27.15 | 27.41 | 25.50 | 26.55 | -3.10% | |
| 28.34 | 28.66 | 27.17 | 27.40 | -0.80% | |
| 26.71 | 28.32 | 26.71 | 27.62 | +5.78% | |
| 25.55 | 27.13 | 25.55 | 26.11 | +1.44% | |
| 25.40 | 25.95 | 24.80 | 25.74 | +1.50% | |
| 25.80 | 25.80 | 24.87 | 25.36 | -3.02% | |
| 25.73 | 26.74 | 25.70 | 26.15 | +2.39% | |
| 25.73 | 26.14 | 24.57 | 25.54 | +3.19% | |
| 26.10 | 26.58 | 23.91 | 24.75 | -8.54% | |
| 27.68 | 28.49 | 26.98 | 27.06 | -7.80% | |
| 28.88 | 29.81 | 28.58 | 29.35 | -1.01% | |
| 30.81 | 31.73 | 28.69 | 29.65 | -3.36% | |
| 31.22 | 33.04 | 30.63 | 30.68 | -1.73% | |
| 31.00 | 32.26 | 30.65 | 31.22 | +2.80% | |
| 30.49 | 31.42 | 29.98 | 30.37 | +8.31% | |
| 27.29 | 28.55 | 26.82 | 28.04 | +3.89% | |
| 25.26 | 27.03 | 24.82 | 26.99 | +7.70% | |
| 26.87 | 27.11 | 24.73 | 25.06 | -9.86% | |
| 28.78 | 30.82 | 26.71 | 27.80 | -0.11% | |
| 29.67 | 29.83 | 27.51 | 27.83 | -5.40% | |
| 33.23 | 33.72 | 29.22 | 29.42 | -13.60% | |
| 34.46 | 35.75 | 33.46 | 34.05 | -0.73% | |
| 34.63 | 35.06 | 33.80 | 34.30 | -3.43% | |
| 33.36 | 35.58 | 33.19 | 35.52 | +6.70% | |
| 33.24 | 33.77 | 32.05 | 33.29 | -2.40% | |
| 32.16 | 34.29 | 31.98 | 34.11 | +5.54% | |
| 30.84 | 32.94 | 30.12 | 32.32 | +4.49% | |
| 30.61 | 31.69 | 30.46 | 30.93 | -1.65% | |
| 31.01 | 31.58 | 30.66 | 31.45 | +5.08% | |
| 29.89 | 30.49 | 29.30 | 29.93 | +0.17% | |
| 29.95 | 30.79 | 29.20 | 29.88 | -2.51% | |
| 28.13 | 30.67 | 28.02 | 30.65 | +11.01% | |
| 28.23 | 28.23 | 26.96 | 27.61 | -4.26% | |
| 29.50 | 29.90 | 28.32 | 28.84 | -1.94% | |
| 30.41 | 30.41 | 28.82 | 29.41 | -6.81% | |
| 33.06 | 33.08 | 30.72 | 31.56 | -5.11% | |
| 32.71 | 33.58 | 32.10 | 33.26 | +1.25% | |
| 32.60 | 33.40 | 31.26 | 32.85 | -1.44% | |
| 31.61 | 33.47 | 31.45 | 33.33 | +6.79% | |
| 30.23 | 31.64 | 30.23 | 31.21 | +5.05% | |
| 31.19 | 32.24 | 29.61 | 29.71 | -2.14% | |
| 30.07 | 31.21 | 29.87 | 30.36 | +8.27% | |
| 28.92 | 29.04 | 28.02 | 28.04 | -0.43% | |
| 27.84 | 28.59 | 27.44 | 28.16 | +0.32% | |
| 27.76 | 28.57 | 27.60 | 28.07 | +0.43% | |
| 27.95 | 28.25 | 27.55 | 27.95 | +4.17% | |
| 27.97 | 27.97 | 26.74 | 26.83 | -5.16% | |
| 29.27 | 29.41 | 28.05 | 28.29 | -6.29% | |
| 29.92 | 30.69 | 29.60 | 30.19 | +0.33% | |
| 30.20 | 30.50 | 29.86 | 30.09 | -0.30% | |
| 30.60 | 31.25 | 29.50 | 30.18 | -2.77% | |
| 31.65 | 32.15 | 30.97 | 31.04 | +0.94% | |
| 32.52 | 32.67 | 30.70 | 30.75 | -6.93% | |
| 33.00 | 33.34 | 32.45 | 33.04 | -1.67% | |
| 32.02 | 34.16 | 32.02 | 33.60 | +6.77% | |
| 31.51 | 31.84 | 31.11 | 31.47 | +1.16% | |
| 31.38 | 31.94 | 30.78 | 31.11 | -1.95% | |
| 31.95 | 32.28 | 31.46 | 31.73 | +1.28% | |
| 30.65 | 32.03 | 30.65 | 31.33 | +0.58% | |
| 32.66 | 33.20 | 30.90 | 31.15 | -4.04% | |
| 31.75 | 32.69 | 30.81 | 32.46 | +2.08% | |
| 32.85 | 33.08 | 31.28 | 31.80 | +3.41% | |
| 30.66 | 30.87 | 29.41 | 30.75 | +0.52% | |
| 30.14 | 30.79 | 29.81 | 30.59 | +1.49% | |
| 28.37 | 30.55 | 28.14 | 30.14 | -0.53% | |
| 29.15 | 31.26 | 28.67 | 30.30 | +6.92% | |
| 26.67 | 28.39 | 26.65 | 28.34 | +10.40% | |
| 26.66 | 26.72 | 25.34 | 25.67 | -0.96% | |
| 25.00 | 26.31 | 24.68 | 25.92 | +3.06% | |
| 25.09 | 26.26 | 25.07 | 25.15 | -4.41% | |
| 27.45 | 27.82 | 26.22 | 26.31 | +1.43% | |
| 25.44 | 26.18 | 24.87 | 25.94 | +0.46% | |
| 24.88 | 26.45 | 24.65 | 25.82 | +5.69% | |
| 24.81 | 24.93 | 23.82 | 24.43 | -1.65% | |
| 24.96 | 25.16 | 23.58 | 24.84 | -8.03% | |
| 29.41 | 29.41 | 26.81 | 27.01 | -12.45% | |
| 31.49 | 31.94 | 30.66 | 30.85 | -1.56% | |
| 31.73 | 32.08 | 30.24 | 31.34 | -0.03% | |
| 32.00 | 32.50 | 30.60 | 31.35 | -3.89% | |
| 33.81 | 33.81 | 32.11 | 32.62 | -3.75% | |
| 34.01 | 34.34 | 32.70 | 33.89 | -2.64% | |
| 34.75 | 35.59 | 34.13 | 34.81 | +2.38% | |
| 31.81 | 34.08 | 31.27 | 34.00 | +1.34% | |
| 32.28 | 34.10 | 31.76 | 33.55 | +0.96% | |
| 34.20 | 34.20 | 32.23 | 33.23 | -4.81% | |
| 36.61 | 36.72 | 34.62 | 34.91 | -1.91% | |
| 35.91 | 36.71 | 34.06 | 35.59 | -9.44% | |
| 40.06 | 40.06 | 37.75 | 39.30 | -0.13% | |
| 38.56 | 39.39 | 38.29 | 39.35 | +2.00% | |
| 37.19 | 38.75 | 36.82 | 38.58 | +2.20% | |
| 38.00 | 38.51 | 37.48 | 37.75 | +0.94% | |
| 35.31 | 37.66 | 35.01 | 37.40 | +2.83% | |
| 36.12 | 37.05 | 35.52 | 36.37 | +2.51% | |
| 34.87 | 35.91 | 34.30 | 35.48 | +2.16% | |
| 32.76 | 34.79 | 32.76 | 34.73 | +5.05% | |
| 33.39 | 33.62 | 32.65 | 33.06 | +0.95% | |
| 31.73 | 33.09 | 30.64 | 32.75 | -3.70% | |
| 32.09 | 34.60 | 32.03 | 34.01 | +7.29% | |
| 33.77 | 34.56 | 31.68 | 31.70 | -7.80% | |
| 34.08 | 34.70 | 32.41 | 34.38 | +4.47% | |
| 32.30 | 33.13 | 31.87 | 32.91 | +1.14% | |
| 30.97 | 32.60 | 30.65 | 32.54 | +8.47% | |
| 28.91 | 30.33 | 28.91 | 30.00 | +6.76% | |
| 28.12 | 29.47 | 27.51 | 28.10 | -4.94% | |
| 30.69 | 30.69 | 28.24 | 29.56 | -0.27% | |
| 30.15 | 30.75 | 28.48 | 29.64 | +6.58% | |
| 28.09 | 29.24 | 27.41 | 27.81 | -1.59% | |
| 30.55 | 31.67 | 28.13 | 28.26 | -15.74% | |
| 35.51 | 35.66 | 31.81 | 33.54 | -3.18% | |
| 34.80 | 34.91 | 33.35 | 34.64 | +0.96% | |
| 34.26 | 34.40 | 32.48 | 34.31 | +1.60% | |
| 37.71 | 37.99 | 33.77 | 33.77 | -7.15% | |
| 37.51 | 37.99 | 35.78 | 36.37 | -1.54% | |
| 32.60 | 37.22 | 32.60 | 36.94 | +12.83% | |
| 34.18 | 34.64 | 32.21 | 32.74 | -0.88% | |
| 32.29 | 33.16 | 31.75 | 33.03 | +7.03% | |
| 31.09 | 31.39 | 30.04 | 30.86 | -1.47% | |
| 30.91 | 31.75 | 30.64 | 31.32 | -0.22% | |
| 31.68 | 32.03 | 30.79 | 31.39 | +0.84% | |
| 31.27 | 31.76 | 30.70 | 31.13 | -0.22% | |
| 32.01 | 32.29 | 31.19 | 31.20 | +1.10% | |
| 31.48 | 31.67 | 30.48 | 30.86 | -1.15% | |
| 30.87 | 31.70 | 30.64 | 31.22 | -1.67% | |
| 30.90 | 31.75 | 29.66 | 31.75 | -0.69% | |
| 31.39 | 31.99 | 31.12 | 31.97 | +3.43% | |
| 30.88 | 32.52 | 30.37 | 30.91 | +3.62% | |
| 30.30 | 30.43 | 28.62 | 29.83 | +0.81% | |
| 29.92 | 30.72 | 29.56 | 29.59 | -2.31% | |
| 30.49 | 30.82 | 29.57 | 30.29 | +2.02% | |
| 29.42 | 30.58 | 29.13 | 29.69 | -4.66% | |
| 31.40 | 31.57 | 30.70 | 31.14 | +0.58% | |
| 31.69 | 31.69 | 30.34 | 30.96 | -2.30% | |
| 31.09 | 31.87 | 30.26 | 31.69 | +2.46% | |
| 30.55 | 31.22 | 30.21 | 30.93 | +4.56% | |
| 28.47 | 29.95 | 28.47 | 29.58 | +3.97% | |
| 29.13 | 30.00 | 28.31 | 28.45 | -2.50% | |
| 29.50 | 30.13 | 28.90 | 29.18 | -0.10% | |
| 28.67 | 29.55 | 28.43 | 29.21 | +2.35% | |
| 30.39 | 30.47 | 28.19 | 28.54 | -4.45% | |
| 31.08 | 31.19 | 29.22 | 29.87 | -1.45% | |
| 29.41 | 30.53 | 28.88 | 30.31 | +4.41% | |
| 29.28 | 29.31 | 27.78 | 29.03 | -0.92% | |
| 28.84 | 29.68 | 28.74 | 29.30 | +2.38% | |
| 30.16 | 30.19 | 28.56 | 28.62 | -4.41% | |
| 31.15 | 31.35 | 29.69 | 29.94 | -2.35% | |
| 29.13 | 30.72 | 29.05 | 30.66 | +3.83% | |
| 29.48 | 29.83 | 29.10 | 29.53 | +1.03% | |
| 28.44 | 29.31 | 27.99 | 29.23 | +3.80% | |
| 28.61 | 28.65 | 27.61 | 28.16 | +0.82% | |
| 27.38 | 28.08 | 27.06 | 27.93 | +4.29% | |
| 25.55 | 26.88 | 25.48 | 26.78 | +6.40% | |
| 25.08 | 25.58 | 24.84 | 25.17 | +0.60% | |
| 23.64 | 25.15 | 23.64 | 25.02 | +6.20% | |
| 23.62 | 24.56 | 23.51 | 23.56 | -1.75% | |
| 25.40 | 26.00 | 23.94 | 23.98 | -4.99% | |
| 24.82 | 25.70 | 24.70 | 25.24 | +3.10% | |
| 23.91 | 24.65 | 23.71 | 24.48 | +2.73% | |
| 23.42 | 24.10 | 23.29 | 23.83 | +0.17% | |
| 22.11 | 23.99 | 22.11 | 23.79 | +2.23% | |
| 24.97 | 25.09 | 22.81 | 23.27 | -6.81% | |
| 24.10 | 25.43 | 23.82 | 24.97 | +4.13% | |
| 24.25 | 24.43 | 23.71 | 23.98 | -1.07% | |
| 23.76 | 24.54 | 23.45 | 24.24 | +6.36% | |
| 22.30 | 22.83 | 22.02 | 22.79 | +2.15% | |
| 22.48 | 23.00 | 22.23 | 22.31 | -0.22% | |
| 22.62 | 22.85 | 22.00 | 22.36 | +1.22% | |
| 22.82 | 22.82 | 22.01 | 22.09 | -5.96% | |
| 23.66 | 24.11 | 22.83 | 23.49 | -1.43% | |
| 23.84 | 24.16 | 23.26 | 23.83 | -0.13% | |
| 23.50 | 24.02 | 23.40 | 23.86 | +1.75% | |
| 23.78 | 24.24 | 23.24 | 23.45 | +1.96% | |
| 21.73 | 23.21 | 21.67 | 23.00 | +2.72% | |
| 22.77 | 23.30 | 21.69 | 22.39 | -4.89% | |
| 23.18 | 24.05 | 23.12 | 23.54 | +0.13% | |
| 24.20 | 24.20 | 23.25 | 23.51 | +0.04% | |
| 22.30 | 23.71 | 22.30 | 23.50 | +0.17% | |
| 24.42 | 24.52 | 22.84 | 23.46 | -11.77% | |
| 26.84 | 26.84 | 26.00 | 26.59 | +1.41% | |
| 28.08 | 28.18 | 25.78 | 26.22 | -9.43% | |
| 28.25 | 29.31 | 27.91 | 28.95 | +3.95% | |
| 26.64 | 27.94 | 26.53 | 27.85 | +6.54% | |
| 26.00 | 26.72 | 25.68 | 26.14 | -0.80% | |
| 25.55 | 26.74 | 25.48 | 26.35 | +7.33% | |
| 24.30 | 25.02 | 24.05 | 24.55 | +2.55% | |
| 25.42 | 25.65 | 23.40 | 23.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SA chart for longer ranges.