Sea Forest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	2.95	2.95	2.87	2.91	2.91	-	15,727
Feb 26, 2026	2.93	2.97	2.90	2.91	2.91	-0.68%	40,107
Feb 25, 2026	2.95	2.97	2.90	2.93	2.93	-0.68%	16,698
Feb 24, 2026	2.90	2.97	2.90	2.95	2.95	1.72%	25,614
Feb 23, 2026	2.95	2.95	2.90	2.90	2.90	-0.68%	15,155
Feb 20, 2026	3.00	3.00	2.92	2.92	2.92	-2.34%	1,656
Feb 19, 2026	3.00	3.00	2.91	2.99	2.99	-0.33%	28,768
Feb 18, 2026	2.98	3.01	2.96	3.00	3.00	3.09%	13,602
Feb 17, 2026	2.96	2.97	2.91	2.91	2.91	-1.02%	6,728
Feb 16, 2026	3.00	3.00	2.92	2.94	2.94	-0.68%	5,447
Feb 13, 2026	3.01	3.01	2.95	2.96	2.96	-0.84%	10,715
Feb 12, 2026	3.00	3.00	2.95	2.99	2.99	1.19%	14,309
Feb 11, 2026	3.06	3.12	2.95	2.95	2.95	-2.32%	26,662
Feb 10, 2026	2.98	3.08	2.97	3.02	3.02	1.00%	18,540
Feb 9, 2026	3.05	3.14	2.99	2.99	2.99	-1.97%	20,382