Sea Forest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	2.21	2.22	2.16	2.20	2.20	-1.79%	52,750
Aug 4, 2026	2.25	2.25	2.22	2.24	2.24	1.36%	2,902
Aug 3, 2026	2.21	2.21	2.20	2.21	2.21	-	4,666
Jul 31, 2026	2.19	2.21	2.18	2.21	2.21	1.38%	11,528
Jul 30, 2026	2.17	2.20	2.15	2.18	2.18	0.93%	23,844
Jul 29, 2026	2.16	2.16	2.16	2.16	2.16	0.93%	4,511
Jul 28, 2026	2.14	2.16	2.14	2.14	2.14	-0.93%	8,602
Jul 27, 2026	2.16	2.16	2.14	2.16	2.16	-	539
Jul 24, 2026	2.15	2.16	2.14	2.16	2.16	1.41%	10,797
Jul 23, 2026	2.16	2.20	2.13	2.13	2.13	-1.39%	5,813
Jul 22, 2026	2.18	2.18	2.14	2.16	2.16	-0.92%	47
Jul 21, 2026	2.18	2.18	2.18	2.18	2.18	-	1,377
Jul 20, 2026	2.15	2.18	2.15	2.18	2.18	2.35%	2,943
Jul 17, 2026	2.15	2.15	2.13	2.13	2.13	-0.93%	2,820
Jul 16, 2026	2.13	2.15	2.13	2.15	2.15	0.47%	1,791
Jul 15, 2026	2.13	2.15	2.13	2.14	2.14	-0.47%	940
Jul 14, 2026	2.15	2.15	2.15	2.15	2.15	0.94%	86
Jul 13, 2026	2.14	2.14	2.13	2.13	2.13	1.43%	645
Jul 10, 2026	2.09	2.10	2.09	2.10	2.10	-0.94%	1,129
Jul 9, 2026	2.15	2.15	2.12	2.12	2.12	-2.30%	2,322
Jul 8, 2026	2.08	2.17	2.07	2.17	2.17	5.34%	15,845
Jul 7, 2026	2.04	2.07	2.00	2.06	2.06	-	13,111
Jul 6, 2026	2.06	2.06	2.04	2.06	2.06	-	1,056
Jul 3, 2026	2.12	2.12	2.05	2.06	2.06	-1.90%	4,973
Jul 2, 2026	2.10	2.10	2.10	2.10	2.10	-	788
Jul 1, 2026	2.16	2.16	2.10	2.10	2.10	-2.78%	523
Jun 30, 2026	2.12	2.16	2.11	2.16	2.16	1.89%	6,316
Jun 29, 2026	2.14	2.15	2.10	2.12	2.12	-0.47%	6,861
Jun 26, 2026	2.13	2.16	2.08	2.13	2.13	-	7,648
Jun 25, 2026	2.14	2.14	2.06	2.13	2.13	-0.47%	9,381
Jun 24, 2026	2.23	2.23	2.09	2.14	2.14	-3.17%	9,121
Jun 23, 2026	2.20	2.23	2.19	2.21	2.21	0.45%	17,783
Jun 22, 2026	2.21	2.22	2.20	2.20	2.20	-0.45%	31,658
Jun 19, 2026	2.22	2.23	2.21	2.21	2.21	-0.45%	267
Jun 18, 2026	2.25	2.25	2.21	2.22	2.22	-0.45%	13,645
Jun 17, 2026	2.26	2.26	2.21	2.23	2.23	-0.45%	19,331
Jun 16, 2026	2.30	2.30	2.22	2.24	2.24	-2.61%	5,638
Jun 15, 2026	2.30	2.30	2.29	2.30	2.30	2.22%	476
Jun 12, 2026	2.28	2.28	2.25	2.25	2.25	1.35%	9,983
Jun 11, 2026	2.28	2.28	2.20	2.22	2.22	-2.63%	15,825
Jun 10, 2026	2.30	2.32	2.25	2.28	2.28	3.64%	14,995
Jun 9, 2026	2.43	2.43	2.20	2.20	2.20	-9.47%	50,782
Jun 5, 2026	2.43	2.43	2.43	2.43	2.43	-	416
Jun 4, 2026	2.39	2.43	2.34	2.43	2.43	1.67%	6,403
Jun 3, 2026	2.38	2.40	2.38	2.39	2.39	1.70%	843
Jun 2, 2026	2.45	2.45	2.32	2.35	2.35	-4.08%	1,528
Jun 1, 2026	2.39	2.45	2.39	2.45	2.45	2.51%	11,807
May 29, 2026	2.35	2.40	2.35	2.39	2.39	1.27%	9,455
May 28, 2026	2.43	2.43	2.36	2.36	2.36	-2.88%	1,221
May 27, 2026	2.25	2.45	2.25	2.43	2.43	6.58%	13,662