NYSE · SA · stock
Seabridge Gold INC (SA) stock price history
Every NYSE trading session of Seabridge Gold INC from Apr 20, 2004 to Sep 28, 2026: 5,646 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SA adjusted close, 2004 to 2026
- $39.35
- All time high, 2026
- $40.06
- 52 week high, $21.67 low
- 5,646
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SA key facts
- Seabridge Gold INC (SA) closed at $28.49 on Sep 28, 2026 on NYSE.
- SA's all time high close is $39.35, set on Feb 27, 2026; its all time low close is $1.91 on May 16, 2005.
- SA's 52 week range is $21.67 to $40.06.
- SA returned +30.1% over the year to Sep 28, 2026 and +81.9% over five years.
- Over ten years SA returned +153%, +9.7% a year compounded.
- SA's deepest drawdown was -91.0% from Oct 15, 2007 to Jul 23, 2015.
- DataCedar holds 5,646 daily sessions of SA history from Apr 20, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SA price chart, 2004 to 2026
SA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | +8.9% |
| 6 months | +9.9% |
| Year to date | -5.9% |
| 1 year | +30.1% |
| 3 years | +162.8% |
| 5 years | +81.9% |
| 10 years | +153.5% |
| Since Apr 20, 2004 | +725.8% |
| Compound annual growth, 22.4 years | +9.9% |
SA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.35 on Feb 27, 2026
- All time low close
- $1.91 on May 16, 2005
- 52 week high
- $40.06 on Mar 2, 2026
- 52 week low
- $21.67 on Oct 28, 2025
- Deepest drawdown
- -91.0% from Oct 15, 2007 to Jul 23, 2015, recovered Feb 27, 2026
- Best single session
- +36.2% on Oct 20, 2008
- Worst single session
- -26.2% on Oct 16, 2008
- Volatility, 1 year annualised
- 71.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2004
- 8.3×
- Best calendar year
- 2025, +159%
- Worst calendar year
- 2013, -59%
SA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 20, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.30 | $40.06 | $23.58 | $28.49 | -3.7% | 170.3M | 185 |
| 2025 | $11.62 | $31.87 | $9.40 | $29.59 | +159.3% | 248.8M | 250 |
| 2024 | $12.13 | $20.55 | $9.31 | $11.41 | -5.9% | 131.9M | 252 |
| 2023 | $12.75 | $16.18 | $9.72 | $12.13 | -3.6% | 88.6M | 250 |
| 2022 | $16.33 | $22.22 | $10.03 | $12.58 | -23.7% | 81.4M | 251 |
| 2021 | $22.00 | $22.86 | $14.92 | $16.49 | -21.7% | 79.2M | 252 |
| 2020 | $13.96 | $21.86 | $5.25 | $21.07 | +52.5% | 129.5M | 253 |
| 2019 | $13.46 | $16.55 | $10.95 | $13.82 | +4.5% | 98.7M | 252 |
| 2018 | $11.30 | $15.30 | $10.20 | $13.23 | +17.1% | 90.7M | 251 |
| 2017 | $8.15 | $13.70 | $8.15 | $11.30 | +38.7% | 141.7M | 251 |
| 2016 | $8.47 | $15.88 | $5.46 | $8.15 | -1.7% | 235.9M | 252 |
| 2015 | $7.33 | $9.89 | $3.31 | $8.29 | +9.8% | 150.5M | 252 |
| 2014 | $7.42 | $11.64 | $5.92 | $7.55 | +3.4% | 147.9M | 252 |
| 2013 | $18.57 | $19.45 | $6.65 | $7.30 | -59.4% | 127.5M | 252 |
| 2012 | $16.71 | $25.65 | $12.20 | $17.97 | +11.5% | 89.2M | 250 |
| 2011 | $31.55 | $36.22 | $15.10 | $16.11 | -47.5% | 77.4M | 252 |
| 2010 | $25.07 | $37.95 | $20.84 | $30.68 | +26.4% | 102.9M | 252 |
| 2009 | $12.50 | $33.25 | $11.36 | $24.27 | +85.6% | 85.8M | 252 |
| 2008 | $29.99 | $33.55 | $6.19 | $13.08 | -55.6% | 74.1M | 253 |
| 2007 | $14.00 | $39.50 | $11.02 | $29.44 | +108.5% | 95.1M | 251 |
| 2006 | $9.80 | $15.30 | $6.69 | $14.12 | +50.2% | 48.8M | 251 |
| 2005 | $3.53 | $10.49 | $1.91 | $9.40 | +159.0% | 20.5M | 252 |
| 2004 | $3.45 | $4.20 | $2.12 | $3.63 | n/a | 4.5M | 178 |
SA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.49 | -10.4% |
| August 2026 | $31.78 | +23.1% |
| July 2026 | $25.81 | +0.3% |
| June 2026 | $25.74 | -24.5% |
| May 2026 | $34.11 | +22.0% |
| April 2026 | $27.95 | -1.4% |
| March 2026 | $28.34 | -28.0% |
| February 2026 | $39.35 | +39.2% |
| January 2026 | $28.26 | -4.5% |
| December 2025 | $29.59 | +5.9% |
| November 2025 | $27.93 | +17.2% |
| October 2025 | $23.83 | -1.3% |
About the SA data
Daily bars. 5,646 sessions from Apr 20, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RYN Rayonier INC
- RYZ Ryerson Holding Corp
- RZC Reinsurance Group Of America INC
- S SentinelOne, Inc.
- SABA Saba Capital Income & Opportunities Fund II
- SAC Safeguard Acquisition Corp.
- SAC.U Safeguard Acquisition Corp. Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- SAC.W Safeguard Acquisition Corp. Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
Common questions
SA share price history
