Sea Forest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	2.07	2.28	2.06	2.28	2.28	9.88%	25,416
May 25, 2026	2.22	2.22	2.05	2.08	2.08	-6.53%	23,870
May 22, 2026	2.22	2.24	2.22	2.22	2.22	-	4,347
May 21, 2026	2.25	2.25	2.22	2.22	2.22	-2.20%	2,528
May 20, 2026	2.26	2.27	2.22	2.27	2.27	0.44%	7,171
May 19, 2026	2.29	2.31	2.26	2.26	2.26	-1.31%	844
May 18, 2026	2.34	2.34	2.29	2.29	2.29	-2.14%	8,461
May 15, 2026	2.32	2.34	2.31	2.34	2.34	1.74%	8,874
May 14, 2026	2.33	2.33	2.30	2.30	2.30	-0.43%	1,361
May 13, 2026	2.35	2.35	2.30	2.31	2.31	-	972
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