Sea Forest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.30	2.40	2.27	2.31	2.31	-1.70%	10,605
May 11, 2026	2.39	2.39	2.35	2.35	2.35	-1.67%	3,209
May 8, 2026	2.25	2.41	2.25	2.39	2.39	7.17%	12,050
May 7, 2026	2.45	2.45	2.22	2.23	2.23	-5.11%	3,126
May 6, 2026	2.22	2.46	2.20	2.35	2.35	5.86%	30,865
May 5, 2026	2.22	2.30	2.21	2.22	2.22	-0.89%	15,679
May 4, 2026	2.23	2.33	2.23	2.24	2.24	0.45%	15,171
May 1, 2026	2.30	2.31	2.23	2.23	2.23	-0.45%	19,897
Apr 30, 2026	2.34	2.37	2.24	2.24	2.24	-1.75%	8,406
Apr 29, 2026	2.35	2.39	2.25	2.28	2.28	-0.44%	35,347
Apr 28, 2026	2.27	2.41	2.27	2.29	2.29	-2.55%	5,880
Apr 27, 2026	2.26	2.47	2.26	2.35	2.35	3.98%	44,462
Apr 24, 2026	2.37	2.37	2.24	2.26	2.26	-2.59%	31,349
Apr 23, 2026	2.39	2.39	2.32	2.32	2.32	-2.52%	2,302
Apr 22, 2026	2.41	2.45	2.35	2.38	2.38	2.15%	20,849
Apr 21, 2026	2.33	2.46	2.33	2.33	2.33	3.56%	28,477
Apr 20, 2026	2.30	2.39	2.25	2.25	2.25	-1.32%	35,146
Apr 17, 2026	2.28	2.38	2.28	2.28	2.28	2.24%	7,221
Apr 16, 2026	2.27	2.27	2.21	2.23	2.23	-1.76%	46,128
Apr 15, 2026	2.39	2.39	2.23	2.27	2.27	0.44%	32,159
Apr 14, 2026	2.28	2.31	2.26	2.26	2.26	0.44%	18,301
Apr 13, 2026	2.28	2.30	2.20	2.25	2.25	-1.32%	4,671
Apr 10, 2026	2.39	2.39	2.28	2.28	2.28	-2.56%	10,384
Apr 9, 2026	2.39	2.39	2.31	2.34	2.34	-	4,257
Apr 8, 2026	2.35	2.37	2.30	2.34	2.34	2.18%	41,104
Apr 7, 2026	2.30	2.38	2.28	2.29	2.29	-2.14%	11,974
Apr 2, 2026	2.35	2.35	2.31	2.34	2.34	-0.43%	14,045
Apr 1, 2026	2.42	2.49	2.31	2.35	2.35	0.43%	15,449
Mar 31, 2026	2.48	2.49	2.34	2.34	2.34	-3.70%	8,725
Mar 30, 2026	2.43	2.43	2.36	2.43	2.43	3.40%	9,071
Mar 27, 2026	2.36	2.39	2.35	2.35	2.35	-	17,579
Mar 26, 2026	2.35	2.49	2.34	2.35	2.35	-1.26%	15,403
Mar 25, 2026	2.30	2.43	2.30	2.38	2.38	3.48%	34,177
Mar 24, 2026	2.31	2.32	2.25	2.30	2.30	-2.13%	16,982
Mar 23, 2026	2.44	2.44	2.35	2.35	2.35	-1.26%	20,768
Mar 20, 2026	2.40	2.49	2.38	2.38	2.38	1.28%	8,056
Mar 19, 2026	2.50	2.50	2.35	2.35	2.35	-6.00%	38,489
Mar 18, 2026	2.47	2.50	2.47	2.50	2.50	4.17%	613
Mar 17, 2026	2.47	2.49	2.36	2.40	2.40	-	26,721
Mar 16, 2026	2.60	2.60	2.40	2.40	2.40	-4.76%	8,531
Mar 13, 2026	2.50	2.53	2.40	2.52	2.52	2.86%	19,414
Mar 12, 2026	2.44	2.51	2.44	2.45	2.45	0.41%	7,928
Mar 11, 2026	2.55	2.55	2.44	2.44	2.44	-2.40%	8,661
Mar 10, 2026	2.71	2.71	2.45	2.50	2.50	-3.47%	47,441
Mar 9, 2026	2.64	2.64	2.49	2.59	2.59	-0.58%	26,576
Mar 6, 2026	2.58	2.67	2.50	2.61	2.61	-0.76%	38,636
Mar 5, 2026	2.70	2.70	2.55	2.63	2.63	-0.94%	25,805
Mar 4, 2026	2.73	2.73	2.60	2.65	2.65	-2.21%	10,973
Mar 3, 2026	2.70	2.78	2.67	2.71	2.71	-1.45%	50,614
Mar 2, 2026	2.92	2.94	2.75	2.75	2.75	-5.50%	38,872