Sea Forest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	3.05	3.14	2.99	2.99	2.99	-1.97%	20,382
Feb 6, 2026	3.05	3.14	2.92	3.05	3.05	-2.87%	34,651
Feb 5, 2026	3.24	3.24	3.05	3.14	3.14	-3.09%	38,347
Feb 4, 2026	3.25	3.25	3.05	3.24	3.24	-0.61%	95,702
Feb 3, 2026	3.26	3.26	3.11	3.26	3.26	0.31%	41,641
Feb 2, 2026	3.06	3.25	3.01	3.25	3.25	8.33%	83,751
Jan 30, 2026	3.03	3.10	3.00	3.00	3.00	-0.99%	23,818
Jan 29, 2026	2.98	3.27	2.98	3.03	3.03	1.68%	19,411
Jan 28, 2026	3.10	3.10	2.85	2.98	2.98	-3.87%	69,519
Jan 27, 2026	3.15	3.15	3.01	3.10	3.10	-1.59%	38,085
Jan 23, 2026	3.10	3.26	3.10	3.15	3.15	2.61%	38,743
Jan 22, 2026	3.11	3.11	2.99	3.07	3.07	0.66%	16,413
Jan 21, 2026	3.06	3.09	2.99	3.05	3.05	3.39%	38,860
Jan 20, 2026	3.20	3.20	2.87	2.95	2.95	-7.23%	95,228
Jan 19, 2026	3.28	3.40	3.18	3.18	3.18	-	84,983
Jan 16, 2026	2.86	3.35	2.86	3.18	3.18	11.58%	273,194
Jan 15, 2026	2.79	2.85	2.65	2.85	2.85	2.15%	15,421
Jan 14, 2026	2.80	2.80	2.70	2.79	2.79	0.72%	60,888
Jan 13, 2026	2.80	2.80	2.75	2.77	2.77	0.36%	13,730
Jan 12, 2026	2.76	2.79	2.75	2.76	2.76	1.47%	11,386
Jan 9, 2026	2.75	2.80	2.72	2.72	2.72	-	36,312
Jan 8, 2026	2.84	2.85	2.72	2.72	2.72	-4.23%	139,348
Jan 7, 2026	2.87	2.89	2.77	2.84	2.84	-0.35%	24,151
Jan 6, 2026	2.90	2.90	2.83	2.85	2.85	-1.72%	29,040
Jan 5, 2026	2.92	2.97	2.87	2.90	2.90	0.35%	156,973
Jan 2, 2026	2.54	3.11	2.54	2.89	2.89	17.48%	125,312
Dec 31, 2025	2.44	2.51	2.41	2.46	2.46	3.80%	92,064
Dec 30, 2025	2.34	2.43	2.34	2.37	2.37	2.60%	3,782
Dec 29, 2025	2.37	2.38	2.31	2.31	2.31	-2.94%	45,514
Dec 24, 2025	2.45	2.45	2.35	2.38	2.38	-2.06%	10,071
Dec 23, 2025	2.49	2.49	2.35	2.43	2.43	-1.62%	26,364
Dec 22, 2025	2.49	2.49	2.42	2.47	2.47	-0.40%	2,655
Dec 19, 2025	2.52	2.52	2.40	2.48	2.48	-	24,268
Dec 18, 2025	2.33	2.50	2.33	2.48	2.48	7.83%	41,690
Dec 17, 2025	2.46	2.46	2.30	2.30	2.30	-6.50%	65,232
Dec 16, 2025	2.58	2.67	2.46	2.46	2.46	-3.15%	100,203
Dec 15, 2025	2.52	2.58	2.50	2.54	2.54	1.20%	35,119
Dec 12, 2025	2.52	2.55	2.49	2.51	2.51	0.80%	16,191
Dec 11, 2025	2.49	2.57	2.49	2.49	2.49	-	32,655
Dec 10, 2025	2.64	2.64	2.49	2.49	2.49	-5.68%	95,052
Dec 9, 2025	2.73	2.76	2.56	2.64	2.64	-2.22%	47,164
Dec 8, 2025	2.73	2.75	2.65	2.70	2.70	2.27%	67,987
Dec 5, 2025	2.94	2.94	2.64	2.64	2.64	-7.69%	106,066
Dec 4, 2025	3.05	3.05	2.71	2.86	2.86	-3.05%	86,786
Dec 3, 2025	2.91	3.13	2.91	2.95	2.95	3.87%	105,278
Dec 2, 2025	2.79	3.20	2.70	2.84	2.84	3.65%	197,634
Dec 1, 2025	3.10	3.88	2.69	2.74	2.74	-7.74%	696,384
Nov 28, 2025	2.55	3.35	2.55	2.97	2.97	19.28%	512,638
Nov 27, 2025	2.45	2.50	2.38	2.49	2.49	10.67%	422,867