SEEC Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.94	0.94	0.91	0.91	-	-3.19%	220,000
Jan 20, 2026	0.93	0.94	0.90	0.94	0.94	1.08%	1,640,800
Jan 19, 2026	0.96	0.96	0.88	0.93	0.93	-3.12%	3,830,000
Jan 16, 2026	0.93	1.00	0.93	0.96	0.96	3.23%	4,072,000
Jan 15, 2026	0.90	0.93	0.88	0.93	0.93	3.33%	3,951,000
Jan 14, 2026	0.91	0.95	0.89	0.90	0.90	-1.10%	3,250,000
Jan 13, 2026	0.93	0.95	0.89	0.91	0.91	-1.09%	5,252,750
Jan 12, 2026	0.82	1.01	0.82	0.92	0.92	12.20%	5,411,000
Jan 9, 2026	0.79	0.83	0.79	0.82	0.82	5.13%	1,230,200
Jan 8, 2026	0.80	0.80	0.77	0.78	0.78	-	502,500
Jan 7, 2026	0.76	0.80	0.72	0.78	0.78	1.30%	1,230,000
Jan 6, 2026	0.80	0.81	0.75	0.77	0.77	1.32%	1,230,000
Jan 5, 2026	0.71	0.79	0.71	0.76	0.76	8.57%	2,247,750
Jan 2, 2026	0.68	0.70	0.67	0.70	0.70	4.48%	101,250
Dec 31, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	30,000
Dec 30, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	310,500
Dec 29, 2025	0.65	0.68	0.65	0.67	0.67	9.84%	580,000
Dec 24, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	82,837
Dec 23, 2025	0.62	0.67	0.59	0.62	0.62	10.71%	420,250
Dec 22, 2025	0.56	0.57	0.52	0.56	0.56	-	500,000
Dec 19, 2025	0.66	0.66	0.52	0.56	0.56	-17.65%	1,967,000
Dec 18, 2025	0.67	0.68	0.66	0.68	0.68	1.49%	540,000
Dec 17, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	990,250
Dec 16, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	530,000
Dec 15, 2025	0.73	0.73	0.70	0.70	0.70	-	230,000
Dec 12, 2025	0.71	0.72	0.71	0.70	0.70	6.06%	81,250
Dec 11, 2025	0.76	0.79	0.65	0.66	0.66	-7.04%	1,357,000
Dec 10, 2025	0.69	0.72	0.68	0.71	0.71	2.90%	322,500
Dec 9, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	430,000
Dec 8, 2025	0.68	0.72	0.68	0.70	0.70	2.94%	567,000
Dec 5, 2025	0.85	0.85	0.66	0.68	0.68	1.49%	1,913,000
Dec 4, 2025	0.69	0.69	0.63	0.67	0.67	-4.29%	636,750
Dec 3, 2025	0.79	0.81	0.69	0.70	0.70	-11.39%	2,531,200
Dec 2, 2025	0.68	0.82	0.64	0.79	0.79	16.18%	7,716,000
Dec 1, 2025	0.56	0.71	0.49	0.68	0.68	44.68%	7,448,221
Nov 28, 2025	0.40	0.49	0.40	0.47	0.47	25.33%	1,398,750
Nov 27, 2025	0.38	0.38	0.37	0.38	0.38	5.63%	534,000
Nov 26, 2025	0.35	0.35	0.35	0.36	0.36	1.43%	126,500
Nov 25, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	60,000
Nov 24, 2025	0.34	0.34	0.34	0.36	0.36	4.41%	190,000
Nov 21, 2025	0.37	0.37	0.34	0.34	0.34	-8.11%	230,000
Nov 20, 2025	0.34	0.38	0.34	0.37	0.37	8.82%	150,000
Nov 19, 2025	0.34	0.35	0.34	0.34	0.34	-	422,000
Nov 18, 2025	0.35	0.35	0.35	0.34	0.34	-1.45%	40,000
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-	370,450
Nov 14, 2025	0.35	0.35	0.35	0.35	0.35	-2.82%	201,250
Nov 13, 2025	0.39	0.39	0.35	0.36	0.36	4.41%	422,500
Nov 12, 2025	0.33	0.40	0.33	0.34	0.34	3.03%	744,500
Nov 11, 2025	0.34	0.34	0.33	0.33	0.33	3.13%	210,000
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	30,000