Seabridge Gold Inc (SA) stock
SANYSEGold and Silver OresFiscal year ends December 31
$24.57−0.79 (-3.12%)
Close on Nov 12, 2026Market cap $2.26BP/E –Yield –
Price history
Seabridge Gold share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$24.57
-3.12% on the day
52-week range
$22.11 – $40.06
-38.7% from the high
Change over 52 weeks
-1.6%
From $24.97 on Nov 12, 2025
Average volume
599,168
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $25.43 | $26.02 | $24.15 | $24.57 | -3.12% | 827,137 |
| Nov 11, 2026 | $26.27 | $26.31 | $25.36 | $25.36 | -2.61% | 391,289 |
| Nov 10, 2026 | $26.82 | $26.85 | $25.62 | $26.04 | -6.77% | 519,695 |
| Nov 9, 2026 | $27.19 | $28.30 | $27.19 | $27.93 | +5.92% | 523,232 |
| Nov 6, 2026 | $25.18 | $26.50 | $25.00 | $26.37 | +3.29% | 444,771 |
| Nov 5, 2026 | $26.06 | $26.24 | $23.75 | $25.53 | +0.75% | 890,767 |
| Nov 4, 2026 | $24.88 | $25.54 | $24.42 | $25.34 | +7.97% | 608,505 |
| Nov 3, 2026 | $24.10 | $24.16 | $23.26 | $23.47 | -2.25% | 420,186 |
| Nov 2, 2026 | $24.80 | $25.14 | $23.96 | $24.01 | -0.66% | 520,265 |
| Oct 30, 2026 | $24.69 | $24.93 | $23.52 | $24.17 | -6.25% | 802,026 |
| Oct 29, 2026 | $26.05 | $26.25 | $25.55 | $25.78 | -3.45% | 415,430 |
| Oct 28, 2026 | $26.08 | $26.76 | $25.84 | $26.70 | +0.49% | 326,522 |
| Oct 27, 2026 | $25.77 | $26.61 | $25.56 | $26.57 | +3.75% | 451,438 |
| Oct 26, 2026 | $24.53 | $26.02 | $24.11 | $25.61 | +4.96% | 856,556 |
| Oct 23, 2026 | $24.71 | $24.89 | $23.30 | $24.40 | -1.69% | 781,893 |
| Oct 22, 2026 | $24.78 | $25.10 | $24.57 | $24.82 | -4.28% | 715,746 |
| Oct 21, 2026 | $26.09 | $26.17 | $25.58 | $25.93 | +0.39% | 415,194 |
| Oct 20, 2026 | $25.61 | $26.91 | $25.44 | $25.83 | -0.69% | 330,019 |
| Oct 19, 2026 | $25.94 | $26.27 | $25.63 | $26.01 | +0.04% | 308,218 |
| Oct 16, 2026 | $25.95 | $26.90 | $25.70 | $26.00 | -0.23% | 441,672 |
| Oct 15, 2026 | $25.60 | $26.14 | $25.25 | $26.06 | +2.92% | 657,500 |
| Oct 14, 2026 | $25.89 | $26.19 | $25.03 | $25.32 | -5.27% | 708,866 |
| Oct 13, 2026 | $27.70 | $27.88 | $26.47 | $26.73 | -3.15% | 431,548 |
| Oct 12, 2026 | $27.80 | $27.98 | $27.11 | $27.60 | -1.71% | 350,288 |
| Oct 9, 2026 | $27.82 | $28.24 | $27.34 | $28.08 | +3.54% | 392,079 |
| Oct 8, 2026 | $26.49 | $27.23 | $26.49 | $27.12 | +1.65% | 434,439 |
| Oct 7, 2026 | $26.54 | $26.76 | $26.06 | $26.68 | -2.77% | 707,382 |
| Oct 6, 2026 | $27.40 | $27.70 | $26.91 | $27.44 | +1.03% | 403,401 |
| Oct 5, 2026 | $27.00 | $27.34 | $26.22 | $27.16 | +0.70% | 488,595 |
| Oct 2, 2026 | $27.80 | $27.89 | $26.67 | $26.97 | -1.03% | 628,837 |
| Oct 1, 2026 | $28.32 | $28.40 | $27.15 | $27.25 | -3.85% | 625,665 |
| Sep 30, 2026 | $29.53 | $29.53 | $28.22 | $28.34 | -1.36% | 542,400 |
| Sep 29, 2026 | $28.75 | $29.04 | $28.25 | $28.73 | +0.84% | 505,993 |
| Sep 28, 2026 | $28.58 | $29.27 | $28.41 | $28.49 | -5.97% | 584,344 |
| Sep 25, 2026 | $30.08 | $30.62 | $29.77 | $30.30 | +1.07% | 269,721 |
| Sep 24, 2026 | $30.71 | $30.81 | $29.39 | $29.98 | -3.91% | 650,775 |
| Sep 23, 2026 | $31.54 | $31.54 | $30.53 | $31.20 | -4.18% | 418,477 |
| Sep 22, 2026 | $30.95 | $32.75 | $30.92 | $32.56 | +5.30% | 409,919 |
| Sep 21, 2026 | $31.10 | $31.19 | $30.21 | $30.92 | -0.10% | 356,585 |
| Sep 18, 2026 | $31.44 | $31.44 | $30.33 | $30.95 | +0.23% | 873,534 |
| Sep 17, 2026 | $30.06 | $31.20 | $29.65 | $30.88 | +5.61% | 629,577 |
| Sep 16, 2026 | $30.34 | $30.47 | $28.40 | $29.24 | -0.20% | 483,769 |
| Sep 15, 2026 | $29.69 | $29.81 | $28.87 | $29.30 | -1.05% | 345,239 |
| Sep 14, 2026 | $29.68 | $30.07 | $29.15 | $29.61 | -4.51% | 461,474 |
| Sep 11, 2026 | $31.50 | $32.03 | $30.73 | $31.01 | +0.19% | 394,162 |
| Sep 10, 2026 | $31.16 | $31.47 | $30.61 | $30.95 | -4.24% | 434,797 |
| Sep 9, 2026 | $32.46 | $33.15 | $31.80 | $32.32 | +1.76% | 411,900 |
| Sep 8, 2026 | $31.85 | $32.49 | $31.63 | $31.76 | -0.22% | 509,304 |
| Sep 4, 2026 | $31.99 | $32.20 | $31.40 | $31.83 | -2.27% | 414,057 |
| Sep 3, 2026 | $32.46 | $32.70 | $31.44 | $32.57 | +4.69% | 508,878 |
| Sep 2, 2026 | $30.75 | $31.55 | $30.55 | $31.11 | +3.98% | 619,213 |
| Sep 1, 2026 | $30.44 | $31.24 | $29.90 | $29.92 | -5.85% | 986,935 |
| Aug 31, 2026 | $32.43 | $32.75 | $31.69 | $31.78 | -1.88% | 588,492 |
| Aug 28, 2026 | $34.11 | $34.29 | $32.04 | $32.39 | -4.90% | 675,563 |
| Aug 27, 2026 | $34.15 | $34.72 | $33.78 | $34.06 | -0.38% | 402,512 |
| Aug 26, 2026 | $34.03 | $34.88 | $33.83 | $34.19 | -2.40% | 503,236 |
| Aug 25, 2026 | $32.46 | $35.12 | $32.10 | $35.03 | +6.06% | 957,120 |
| Aug 24, 2026 | $30.07 | $33.26 | $29.99 | $33.03 | +9.52% | 1,297,599 |
| Aug 21, 2026 | $34.59 | $34.59 | $29.77 | $30.16 | -9.35% | 3,027,239 |
| Aug 20, 2026 | $33.00 | $34.27 | $32.90 | $33.27 | -0.83% | 948,121 |
| Aug 19, 2026 | $33.34 | $33.91 | $32.82 | $33.55 | +8.12% | 1,384,074 |
| Aug 18, 2026 | $31.90 | $32.19 | $30.51 | $31.03 | -4.29% | 691,156 |
| Aug 17, 2026 | $33.72 | $33.72 | $32.29 | $32.42 | -3.28% | 667,299 |
| Aug 14, 2026 | $32.73 | $34.19 | $32.73 | $33.52 | +4.20% | 658,086 |
| Aug 13, 2026 | $31.89 | $32.45 | $31.65 | $32.17 | -1.05% | 485,764 |
| Aug 12, 2026 | $33.20 | $33.30 | $32.20 | $32.51 | +1.50% | 674,279 |
| Aug 11, 2026 | $31.24 | $32.11 | $30.91 | $32.03 | +2.50% | 652,731 |
| Aug 10, 2026 | $30.86 | $31.54 | $30.66 | $31.25 | +0.39% | 1,013,227 |
| Aug 7, 2026 | $30.95 | $31.60 | $30.73 | $31.13 | +7.31% | 1,011,257 |
| Aug 6, 2026 | $28.62 | $29.50 | $28.45 | $29.01 | -0.48% | 662,871 |
| Aug 5, 2026 | $28.60 | $29.55 | $28.49 | $29.15 | +6.85% | 827,964 |
| Aug 4, 2026 | $27.50 | $27.87 | $26.86 | $27.28 | +3.22% | 662,269 |
| Aug 3, 2026 | $25.71 | $26.52 | $25.19 | $26.43 | +2.40% | 452,050 |
| Jul 31, 2026 | $26.40 | $26.40 | $25.34 | $25.81 | -3.98% | 348,534 |
| Jul 30, 2026 | $26.00 | $26.92 | $25.32 | $26.88 | +6.46% | 436,199 |
| Jul 29, 2026 | $24.87 | $26.29 | $24.44 | $25.25 | +0.88% | 745,272 |
| Jul 28, 2026 | $25.71 | $25.71 | $24.51 | $25.03 | -4.54% | 463,256 |
| Jul 27, 2026 | $26.35 | $26.75 | $25.50 | $26.22 | +0.92% | 323,536 |
| Jul 24, 2026 | $26.31 | $26.59 | $25.85 | $25.98 | -0.19% | 327,471 |
| Jul 23, 2026 | $26.30 | $26.77 | $25.61 | $26.03 | -4.72% | 407,717 |
| Jul 22, 2026 | $26.96 | $28.09 | $26.96 | $27.32 | +3.68% | 527,490 |
| Jul 21, 2026 | $25.50 | $26.41 | $25.49 | $26.35 | +6.29% | 507,093 |
| Jul 20, 2026 | $24.45 | $25.18 | $24.43 | $24.79 | +0.61% | 481,912 |
| Jul 17, 2026 | $23.90 | $24.84 | $23.69 | $24.64 | +0.82% | 582,288 |
| Jul 16, 2026 | $24.75 | $24.92 | $23.91 | $24.44 | -4.34% | 663,112 |
| Jul 15, 2026 | $26.08 | $26.40 | $24.77 | $25.55 | -1.16% | 521,202 |
| Jul 14, 2026 | $25.99 | $26.51 | $25.68 | $25.85 | +3.61% | 341,398 |
| Jul 13, 2026 | $25.68 | $25.68 | $24.51 | $24.95 | -3.96% | 450,002 |
| Jul 10, 2026 | $25.88 | $26.54 | $25.54 | $25.98 | -0.69% | 343,937 |
| Jul 9, 2026 | $25.54 | $26.34 | $25.34 | $26.16 | +4.85% | 581,599 |
| Jul 8, 2026 | $25.81 | $26.18 | $24.16 | $24.95 | -6.03% | 646,383 |
| Jul 7, 2026 | $27.15 | $27.41 | $25.50 | $26.55 | -3.10% | 843,773 |
| Jul 6, 2026 | $28.34 | $28.66 | $27.17 | $27.40 | -0.80% | 462,679 |
| Jul 2, 2026 | $26.71 | $28.32 | $26.71 | $27.62 | +5.78% | 728,408 |
| Jul 1, 2026 | $25.55 | $27.13 | $25.55 | $26.11 | +1.44% | 407,775 |
| Jun 30, 2026 | $25.40 | $25.95 | $24.80 | $25.74 | +1.50% | 634,977 |
| Jun 29, 2026 | $25.80 | $25.80 | $24.87 | $25.36 | -3.02% | 625,502 |
| Jun 26, 2026 | $25.73 | $26.74 | $25.70 | $26.15 | +2.39% | 655,429 |
| Jun 25, 2026 | $25.73 | $26.14 | $24.57 | $25.54 | +3.19% | 572,333 |
| Jun 24, 2026 | $26.10 | $26.58 | $23.91 | $24.75 | -8.54% | 947,633 |
| Jun 23, 2026 | $27.68 | $28.49 | $26.98 | $27.06 | -7.80% | 676,391 |
| Jun 22, 2026 | $28.88 | $29.81 | $28.58 | $29.35 | -1.01% | 592,389 |
| Jun 18, 2026 | $30.81 | $31.73 | $28.69 | $29.65 | -3.36% | 957,368 |
| Jun 17, 2026 | $31.22 | $33.04 | $30.63 | $30.68 | -1.73% | 1,015,366 |
| Jun 16, 2026 | $31.00 | $32.26 | $30.65 | $31.22 | +2.80% | 977,798 |
| Jun 15, 2026 | $30.49 | $31.42 | $29.98 | $30.37 | +8.31% | 867,421 |
| Jun 12, 2026 | $27.29 | $28.55 | $26.82 | $28.04 | +3.89% | 932,889 |
| Jun 11, 2026 | $25.26 | $27.03 | $24.82 | $26.99 | +7.70% | 1,286,912 |
| Jun 10, 2026 | $26.87 | $27.11 | $24.73 | $25.06 | -9.86% | 1,988,992 |
| Jun 9, 2026 | $28.78 | $30.82 | $26.71 | $27.80 | -0.11% | 2,089,869 |
| Jun 8, 2026 | $29.67 | $29.83 | $27.51 | $27.83 | -5.40% | 1,708,477 |
| Jun 5, 2026 | $33.23 | $33.72 | $29.22 | $29.42 | -13.60% | 601,183 |
| Jun 4, 2026 | $34.46 | $35.75 | $33.46 | $34.05 | -0.73% | 1,521,099 |
| Jun 3, 2026 | $34.63 | $35.06 | $33.80 | $34.30 | -3.43% | 851,651 |
| Jun 2, 2026 | $33.36 | $35.58 | $33.19 | $35.52 | +6.70% | 1,240,795 |
| Jun 1, 2026 | $33.24 | $33.77 | $32.05 | $33.29 | -2.40% | 1,283,320 |
| May 29, 2026 | $32.16 | $34.29 | $31.98 | $34.11 | +5.54% | 1,008,257 |
| May 28, 2026 | $30.84 | $32.94 | $30.12 | $32.32 | +4.49% | 629,735 |
| May 27, 2026 | $30.61 | $31.69 | $30.46 | $30.93 | -1.65% | 589,659 |
| May 26, 2026 | $31.01 | $31.58 | $30.66 | $31.45 | +5.08% | 715,725 |
| May 22, 2026 | $29.89 | $30.49 | $29.30 | $29.93 | +0.17% | 629,938 |
| May 21, 2026 | $29.95 | $30.79 | $29.20 | $29.88 | -2.51% | 776,952 |
| May 20, 2026 | $28.13 | $30.67 | $28.02 | $30.65 | +11.01% | 1,243,692 |
| May 19, 2026 | $28.23 | $28.23 | $26.96 | $27.61 | -4.26% | 789,400 |
| May 18, 2026 | $29.50 | $29.90 | $28.32 | $28.84 | -1.94% | 758,037 |
| May 15, 2026 | $30.41 | $30.41 | $28.82 | $29.41 | -6.81% | 1,430,356 |
| May 14, 2026 | $33.06 | $33.08 | $30.72 | $31.56 | -5.11% | 1,456,059 |
| May 13, 2026 | $32.71 | $33.58 | $32.10 | $33.26 | +1.25% | 613,346 |
| May 12, 2026 | $32.60 | $33.40 | $31.26 | $32.85 | -1.44% | 793,943 |
| May 11, 2026 | $31.61 | $33.47 | $31.45 | $33.33 | +6.79% | 1,052,174 |
| May 8, 2026 | $30.23 | $31.64 | $30.23 | $31.21 | +5.05% | 531,735 |
| May 7, 2026 | $31.19 | $32.24 | $29.61 | $29.71 | -2.14% | 1,647,233 |
| May 6, 2026 | $30.07 | $31.21 | $29.87 | $30.36 | +8.27% | 914,104 |
| May 5, 2026 | $28.92 | $29.04 | $28.02 | $28.04 | -0.43% | 435,705 |
| May 4, 2026 | $27.84 | $28.59 | $27.44 | $28.16 | +0.32% | 646,169 |
| May 1, 2026 | $27.76 | $28.57 | $27.60 | $28.07 | +0.43% | 761,549 |
| Apr 30, 2026 | $27.95 | $28.25 | $27.55 | $27.95 | +4.17% | 696,627 |
| Apr 29, 2026 | $27.97 | $27.97 | $26.74 | $26.83 | -5.16% | 1,227,113 |
| Apr 28, 2026 | $29.27 | $29.41 | $28.05 | $28.29 | -6.29% | 1,101,773 |
| Apr 27, 2026 | $29.92 | $30.69 | $29.60 | $30.19 | +0.33% | 498,800 |
| Apr 24, 2026 | $30.20 | $30.50 | $29.86 | $30.09 | -0.30% | 589,887 |
| Apr 23, 2026 | $30.60 | $31.25 | $29.50 | $30.18 | -2.77% | 683,882 |
| Apr 22, 2026 | $31.65 | $32.15 | $30.97 | $31.04 | +0.94% | 439,631 |
| Apr 21, 2026 | $32.52 | $32.67 | $30.70 | $30.75 | -6.93% | 730,488 |
| Apr 20, 2026 | $33.00 | $33.34 | $32.45 | $33.04 | -1.67% | 521,717 |
| Apr 17, 2026 | $32.02 | $34.16 | $32.02 | $33.60 | +6.77% | 764,022 |
| Apr 16, 2026 | $31.51 | $31.84 | $31.11 | $31.47 | +1.16% | 645,114 |
| Apr 15, 2026 | $31.38 | $31.94 | $30.78 | $31.11 | -1.95% | 448,501 |
| Apr 14, 2026 | $31.95 | $32.28 | $31.46 | $31.73 | +1.28% | 815,913 |
| Apr 13, 2026 | $30.65 | $32.03 | $30.65 | $31.33 | +0.58% | 911,400 |
| Apr 10, 2026 | $32.66 | $33.20 | $30.90 | $31.15 | -4.04% | 1,218,373 |
| Apr 9, 2026 | $31.75 | $32.69 | $30.81 | $32.46 | +2.08% | 790,447 |
| Apr 8, 2026 | $32.85 | $33.08 | $31.28 | $31.80 | +3.41% | 1,082,708 |
| Apr 7, 2026 | $30.66 | $30.87 | $29.41 | $30.75 | +0.52% | 1,000,608 |
| Apr 6, 2026 | $30.14 | $30.79 | $29.81 | $30.59 | +1.49% | 719,245 |
| Apr 2, 2026 | $28.37 | $30.55 | $28.14 | $30.14 | -0.53% | 930,803 |
| Apr 1, 2026 | $29.15 | $31.26 | $28.67 | $30.30 | +6.92% | 1,577,313 |
| Mar 31, 2026 | $26.67 | $28.39 | $26.65 | $28.34 | +10.40% | 1,181,600 |
| Mar 30, 2026 | $26.66 | $26.72 | $25.34 | $25.67 | -0.96% | 722,396 |
| Mar 27, 2026 | $25.00 | $26.31 | $24.68 | $25.92 | +3.06% | 778,815 |
| Mar 26, 2026 | $25.09 | $26.26 | $25.07 | $25.15 | -4.41% | 1,227,089 |
| Mar 25, 2026 | $27.45 | $27.82 | $26.22 | $26.31 | +1.43% | 941,908 |
| Mar 24, 2026 | $25.44 | $26.18 | $24.87 | $25.94 | +0.46% | 928,899 |
| Mar 23, 2026 | $24.88 | $26.45 | $24.65 | $25.82 | +5.69% | 1,778,506 |
| Mar 20, 2026 | $24.81 | $24.93 | $23.82 | $24.43 | -1.65% | 3,913,525 |
| Mar 19, 2026 | $24.96 | $25.16 | $23.58 | $24.84 | -8.03% | 2,475,604 |
| Mar 18, 2026 | $29.41 | $29.41 | $26.81 | $27.01 | -12.45% | 2,027,616 |
| Mar 17, 2026 | $31.49 | $31.94 | $30.66 | $30.85 | -1.56% | 991,897 |
| Mar 16, 2026 | $31.73 | $32.08 | $30.24 | $31.34 | -0.03% | 1,100,143 |
| Mar 13, 2026 | $32.00 | $32.50 | $30.60 | $31.35 | -3.89% | 1,606,484 |
| Mar 12, 2026 | $33.81 | $33.81 | $32.11 | $32.62 | -3.75% | 653,092 |
| Mar 11, 2026 | $34.01 | $34.34 | $32.70 | $33.89 | -2.64% | 624,342 |
| Mar 10, 2026 | $34.75 | $35.59 | $34.13 | $34.81 | +2.38% | 714,678 |
| Mar 9, 2026 | $31.81 | $34.08 | $31.27 | $34.00 | +1.34% | 721,255 |
| Mar 6, 2026 | $32.28 | $34.10 | $31.76 | $33.55 | +0.96% | 620,362 |
| Mar 5, 2026 | $34.20 | $34.20 | $32.23 | $33.23 | -4.81% | 915,811 |
| Mar 4, 2026 | $36.61 | $36.72 | $34.62 | $34.91 | -1.91% | 761,233 |
| Mar 3, 2026 | $35.91 | $36.71 | $34.06 | $35.59 | -9.44% | 1,235,525 |
| Mar 2, 2026 | $40.06 | $40.06 | $37.75 | $39.30 | -0.13% | 999,070 |
| Feb 27, 2026 | $38.56 | $39.39 | $38.29 | $39.35 | +2.00% | 891,811 |
| Feb 26, 2026 | $37.19 | $38.75 | $36.82 | $38.58 | +2.20% | 773,032 |
| Feb 25, 2026 | $38.00 | $38.51 | $37.48 | $37.75 | +0.94% | 477,980 |
| Feb 24, 2026 | $35.31 | $37.66 | $35.01 | $37.40 | +2.83% | 865,769 |
| Feb 23, 2026 | $36.12 | $37.05 | $35.52 | $36.37 | +2.51% | 920,103 |
| Feb 20, 2026 | $34.87 | $35.91 | $34.30 | $35.48 | +2.16% | 1,010,123 |
| Feb 19, 2026 | $32.76 | $34.79 | $32.76 | $34.73 | +5.05% | 779,588 |
| Feb 18, 2026 | $33.39 | $33.62 | $32.65 | $33.06 | +0.95% | 741,340 |
| Feb 17, 2026 | $31.73 | $33.09 | $30.64 | $32.75 | -3.70% | 1,285,211 |
| Feb 13, 2026 | $32.09 | $34.60 | $32.03 | $34.01 | +7.29% | 1,402,739 |
| Feb 12, 2026 | $33.77 | $34.56 | $31.68 | $31.70 | -7.80% | 1,172,234 |
| Feb 11, 2026 | $34.08 | $34.70 | $32.41 | $34.38 | +4.47% | 740,121 |
| Feb 10, 2026 | $32.30 | $33.13 | $31.87 | $32.91 | +1.14% | 716,460 |
| Feb 9, 2026 | $30.97 | $32.60 | $30.65 | $32.54 | +8.47% | 851,119 |
| Feb 6, 2026 | $28.91 | $30.33 | $28.91 | $30.00 | +6.76% | 779,192 |
| Feb 5, 2026 | $28.12 | $29.47 | $27.51 | $28.10 | -4.94% | 1,600,667 |
| Feb 4, 2026 | $30.69 | $30.69 | $28.24 | $29.56 | -0.27% | 1,100,239 |
| Feb 3, 2026 | $30.15 | $30.75 | $28.48 | $29.64 | +6.58% | 1,467,381 |
| Feb 2, 2026 | $28.09 | $29.24 | $27.41 | $27.81 | -1.59% | 1,422,254 |
| Jan 30, 2026 | $30.55 | $31.67 | $28.13 | $28.26 | -15.74% | 2,088,279 |
| Jan 29, 2026 | $35.51 | $35.66 | $31.81 | $33.54 | -3.18% | 2,895,888 |
| Jan 28, 2026 | $34.80 | $34.91 | $33.35 | $34.64 | +0.96% | 1,099,512 |
| Jan 27, 2026 | $34.26 | $34.40 | $32.48 | $34.31 | +1.60% | 1,179,209 |
| Jan 26, 2026 | $37.71 | $37.99 | $33.77 | $33.77 | -7.15% | 2,275,904 |
| Jan 23, 2026 | $37.51 | $37.99 | $35.78 | $36.37 | -1.54% | 1,554,027 |
| Jan 22, 2026 | $32.60 | $37.22 | $32.60 | $36.94 | +12.83% | 1,917,207 |
| Jan 21, 2026 | $34.18 | $34.64 | $32.21 | $32.74 | -0.88% | 1,565,808 |
| Jan 20, 2026 | $32.29 | $33.16 | $31.75 | $33.03 | +7.03% | 1,406,913 |
| Jan 16, 2026 | $31.09 | $31.39 | $30.04 | $30.86 | -1.47% | 988,833 |
| Jan 15, 2026 | $30.91 | $31.75 | $30.64 | $31.32 | -0.22% | 890,953 |
| Jan 14, 2026 | $31.68 | $32.03 | $30.79 | $31.39 | +0.84% | 1,264,185 |
| Jan 13, 2026 | $31.27 | $31.76 | $30.70 | $31.13 | -0.22% | 867,762 |
| Jan 12, 2026 | $32.01 | $32.29 | $31.19 | $31.20 | +1.10% | 990,757 |
| Jan 9, 2026 | $31.48 | $31.67 | $30.48 | $30.86 | -1.15% | 732,662 |
| Jan 8, 2026 | $30.87 | $31.70 | $30.64 | $31.22 | -1.67% | 1,352,892 |
| Jan 7, 2026 | $30.90 | $31.75 | $29.66 | $31.75 | -0.69% | 1,638,766 |
| Jan 6, 2026 | $31.39 | $31.99 | $31.12 | $31.97 | +3.43% | 1,577,864 |
| Jan 5, 2026 | $30.88 | $32.52 | $30.37 | $30.91 | +3.62% | 1,495,183 |
| Jan 2, 2026 | $30.30 | $30.43 | $28.62 | $29.83 | +0.81% | 640,918 |
| Dec 31, 2025 | $29.92 | $30.72 | $29.56 | $29.59 | -2.31% | 795,403 |
| Dec 30, 2025 | $30.49 | $30.82 | $29.57 | $30.29 | +2.02% | 714,393 |
| Dec 29, 2025 | $29.42 | $30.58 | $29.13 | $29.69 | -4.66% | 1,308,305 |
| Dec 26, 2025 | $31.40 | $31.57 | $30.70 | $31.14 | +0.58% | 628,570 |
| Dec 24, 2025 | $31.69 | $31.69 | $30.34 | $30.96 | -2.30% | 518,536 |
| Dec 23, 2025 | $31.09 | $31.87 | $30.26 | $31.69 | +2.46% | 1,101,327 |
| Dec 22, 2025 | $30.55 | $31.22 | $30.21 | $30.93 | +4.56% | 1,278,257 |
| Dec 19, 2025 | $28.47 | $29.95 | $28.47 | $29.58 | +3.97% | 2,558,591 |
| Dec 18, 2025 | $29.13 | $30.00 | $28.31 | $28.45 | -2.50% | 1,345,854 |
| Dec 17, 2025 | $29.50 | $30.13 | $28.90 | $29.18 | -0.10% | 793,560 |
| Dec 16, 2025 | $28.67 | $29.55 | $28.43 | $29.21 | +2.35% | 822,084 |
| Dec 15, 2025 | $30.39 | $30.47 | $28.19 | $28.54 | -4.45% | 1,122,208 |
| Dec 12, 2025 | $31.08 | $31.19 | $29.22 | $29.87 | -1.45% | 747,642 |
| Dec 11, 2025 | $29.41 | $30.53 | $28.88 | $30.31 | +4.41% | 1,443,099 |
| Dec 10, 2025 | $29.28 | $29.31 | $27.78 | $29.03 | -0.92% | 1,056,173 |
| Dec 9, 2025 | $28.84 | $29.68 | $28.74 | $29.30 | +2.38% | 971,279 |
| Dec 8, 2025 | $30.16 | $30.19 | $28.56 | $28.62 | -4.41% | 914,842 |
| Dec 5, 2025 | $31.15 | $31.35 | $29.69 | $29.94 | -2.35% | 1,652,415 |
| Dec 4, 2025 | $29.13 | $30.72 | $29.05 | $30.66 | +3.83% | 1,223,276 |
| Dec 3, 2025 | $29.48 | $29.83 | $29.10 | $29.53 | +1.03% | 715,210 |
| Dec 2, 2025 | $28.44 | $29.31 | $27.99 | $29.23 | +3.80% | 1,215,436 |
| Dec 1, 2025 | $28.61 | $28.65 | $27.61 | $28.16 | +0.82% | 881,406 |
| Nov 28, 2025 | $27.38 | $28.08 | $27.06 | $27.93 | +4.29% | 795,395 |
| Nov 26, 2025 | $25.55 | $26.88 | $25.48 | $26.78 | +6.40% | 1,032,228 |
| Nov 25, 2025 | $25.08 | $25.58 | $24.84 | $25.17 | +0.60% | 1,040,299 |
| Nov 24, 2025 | $23.64 | $25.15 | $23.64 | $25.02 | +6.20% | 938,778 |
| Nov 21, 2025 | $23.62 | $24.56 | $23.51 | $23.56 | -1.75% | 1,669,000 |
| Nov 20, 2025 | $25.40 | $26.00 | $23.94 | $23.98 | -4.99% | 936,501 |
| Nov 19, 2025 | $24.82 | $25.70 | $24.70 | $25.24 | +3.10% | 998,200 |
| Nov 18, 2025 | $23.91 | $24.65 | $23.71 | $24.48 | +2.73% | 690,213 |
| Nov 17, 2025 | $23.42 | $24.10 | $23.29 | $23.83 | +0.17% | 776,912 |
| Nov 14, 2025 | $22.11 | $23.99 | $22.11 | $23.79 | +2.23% | 999,971 |
| Nov 13, 2025 | $24.97 | $25.09 | $22.81 | $23.27 | -6.81% | 1,558,084 |
| Nov 12, 2025 | $24.10 | $25.43 | $23.82 | $24.97 | +4.13% | 917,349 |
| Nov 11, 2025 | $24.25 | $24.43 | $23.71 | $23.98 | -1.07% | 553,355 |
| Nov 10, 2025 | $23.76 | $24.54 | $23.45 | $24.24 | +6.36% | 743,740 |
| Nov 7, 2025 | $22.30 | $22.83 | $22.02 | $22.79 | +2.15% | 568,913 |
| Nov 6, 2025 | $22.48 | $23.00 | $22.23 | $22.31 | -0.22% | 565,998 |
| Nov 5, 2025 | $22.62 | $22.85 | $22.00 | $22.36 | +1.22% | 739,821 |
| Nov 4, 2025 | $22.82 | $22.82 | $22.01 | $22.09 | -5.96% | 706,036 |
| Nov 3, 2025 | $23.66 | $24.11 | $22.83 | $23.49 | -1.43% | 696,299 |
| Oct 31, 2025 | $23.84 | $24.16 | $23.26 | $23.83 | – | 627,366 |
Seasonality
SA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -1.9% | 2.4% | 5.0% | 3.2% | -2.0% | 7.1% | 3.7% | -1.0% | 1.4% | 0.6% | 0.7% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 6 of 9 |
| 2026 | -4.5% | 39.2% | -28.0% | -1.4% | 22.0% | -24.5% | 0.3% | 23.1% | -10.8% | -14.7% | 1.7% | |
| 2025 | 7.9% | -11.9% | 7.7% | 6.5% | -1.3% | 18.3% | 5.5% | 13.8% | 38.5% | -1.3% | 17.2% | 5.9% |
| 2024 | -13.4% | 7.8% | 33.5% | -0.8% | 5.7% | -13.6% | 21.3% | 5.8% | -4.4% | 3.8% | -17.4% | -20.7% |
| 2023 | 4.6% | -16.6% | 17.9% | 8.4% | -3.2% | -11.3% | 5.9% | -7.9% | -10.2% | 3.9% | 13.0% | -2.1% |
| 2022 | -2.7% | 7.8% | 6.9% | -4.5% | -20.1% | -11.9% | 10.4% | -11.9% | -1.8% | -9.9% | 16.7% | 0.7% |
| 2021 | -7.9% | -12.2% | -5.1% | 4.8% | 12.9% | -8.2% | 3.2% | -0.8% | -14.0% | 19.4% | 4.7% | -14.6% |
| 2020 | 0.8% | -29.4% | -4.9% | 49.5% | 10.9% | 13.1% | 10.8% | -2.2% | -1.3% | 2.6% | -3.0% | 12.8% |
| 2019 | 5.1% | 3.0% | -13.5% | -2.7% | -0.4% | 12.7% | 1.2% | 15.3% | -19.8% | 1.7% | 0.9% | 6.5% |
| 2018 | 5.3% | -10.5% | 1.4% | -3.2% | 6.2% | 0.5% | 4.5% | -3.0% | 14.6% | -2.5% | -7.2% | 12.9% |
| 2017 | 20.9% | 3.6% | 7.8% | -6.4% | -0.5% | 5.4% | 7.9% | 5.2% | -0.4% | 11.5% | -21.0% | 5.1% |
See a number that looks wrong?