Seabridge Gold Inc.
SANYSEBasic Materials● Active
$28.13
$-1.29(-4.38%)
Market Cap$3.0B
P/E Ratio—
52W High$40.06
52W Low$13.67
Seabridge Gold Inc.（SA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.06
Mar 2, 2026
-29.8% from here
5-Year Low5Y
$9.31
Feb 14, 2024
+202.1% from low
IPO Priceadj.
$3.45
Apr 20, 2004
+715.4% since IPO
1 Year Ago
$14.62
Jun 9, 2025
+92.4% in 1Y
5 Years Ago
$18.68
Jun 8, 2021
+50.6% in 5Y
10 Years Ago
$13.65
Jun 8, 2016
+106.1% in 10Y
Historical Price Data · SA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.67 | $29.83 | $28.10 | $28.64 | $28.64 | 425K | -3.47% |
| Jun 5, 2026 | $33.23 | $33.72 | $29.22 | $29.42 | $29.42 | 601K | -11.47% |
| Jun 4, 2026 | $34.46 | $35.75 | $33.46 | $34.05 | $34.05 | 1.5M | -1.19% |
| Jun 3, 2026 | $34.63 | $35.06 | $33.80 | $34.30 | $34.30 | 852K | -0.95% |
| Jun 2, 2026 | $33.36 | $35.58 | $33.19 | $35.52 | $35.52 | 1.2M | +6.47% |
| Jun 1, 2026 | $33.24 | $33.77 | $32.05 | $33.29 | $33.29 | 1.3M | +0.15% |
| May 29, 2026 | $32.16 | $34.29 | $31.98 | $34.11 | $34.11 | 1.0M | +6.06% |
| May 28, 2026 | $30.84 | $32.94 | $30.12 | $32.32 | $32.32 | 630K | +4.80% |
| May 27, 2026 | $30.61 | $31.69 | $30.46 | $30.93 | $30.93 | 590K | +1.05% |
| May 26, 2026 | $31.01 | $31.58 | $30.66 | $31.45 | $31.45 | 716K | +1.42% |
| May 22, 2026 | $29.89 | $30.49 | $29.30 | $29.93 | $29.93 | 630K | +0.13% |
| May 21, 2026 | $29.95 | $30.79 | $29.20 | $29.88 | $29.88 | 778K | -0.23% |
| May 20, 2026 | $28.13 | $30.67 | $28.02 | $30.65 | $30.65 | 1.2M | +8.96% |
| May 19, 2026 | $28.23 | $28.23 | $26.96 | $27.61 | $27.61 | 789K | -2.20% |
| May 18, 2026 | $29.50 | $29.90 | $28.32 | $28.84 | $28.84 | 758K | -2.24% |
| May 15, 2026 | $30.41 | $30.41 | $28.82 | $29.41 | $29.41 | 1.4M | -3.29% |
| May 14, 2026 | $33.06 | $33.08 | $30.72 | $31.56 | $31.56 | 1.5M | -4.54% |
| May 13, 2026 | $32.71 | $33.58 | $32.10 | $33.26 | $33.26 | 613K | +1.68% |
| May 12, 2026 | $32.60 | $33.40 | $31.26 | $32.85 | $32.85 | 794K | +0.77% |
| May 11, 2026 | $31.61 | $33.47 | $31.45 | $33.33 | $33.33 | 1.1M | +5.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SA
Jan 1 → Dec 31 · 6 years2026-5.5%$30.30 → $28.64
-5.5%
2025+154.6%$11.62 → $29.59
+154.6%
2024-5.9%$12.13 → $11.41
-5.9%
2023-4.9%$12.75 → $12.13
-4.9%
2022-23.0%$16.33 → $12.58
-23.0%
2021-11.5%$18.63 → $16.49
-11.5%
Best Year2025 · +154.6%
Worst Year2022 · -23.0%
Positive Years1 / 6
Avg Annual Return+17.3%
6Y Total Return+53.7%
6Y CAGR~+7.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.50+0.00%
Mkt Cap $232.0B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.41+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$172.45+0.00%
Mkt Cap $143.9B
Agnico Eagle Mines Limited
AEM.TO
$228.86+0.00%
Mkt Cap $114.7B
Newmont Corporation
NEM
$99.72+0.00%
Mkt Cap $106.5B
Freeport-McMoRan Inc.
FCX
$64.56+0.00%
Mkt Cap $92.8B
Barrick Gold Corporation
ABX.TO
$55.31+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.99+0.00%
Mkt Cap $82.2B
The Sherwin-Williams Company
SHW
$300.06+0.00%
Mkt Cap $74.0BWhat If You Invested in SA?
If you invested $1,000 in SA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,061
Total Return+106.1%
CAGR~+7.5% / yr
Profit+$1,061
Based on Jun 8, 2016 · $13.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Seabridge Gold Inc.（SA）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SA 历史股价FMP 日线复权 OHLCV