Seazen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.50	2.58	2.50	2.56	2.56	2.40%	33,829,850
Sep 29, 2025	2.47	2.52	2.43	2.50	2.50	1.63%	26,768,286
Sep 26, 2025	2.47	2.53	2.44	2.46	2.46	-0.81%	37,672,000
Sep 25, 2025	2.48	2.52	2.42	2.48	2.48	-	30,018,000
Sep 24, 2025	2.52	2.57	2.47	2.48	2.48	-0.40%	38,356,000
Sep 23, 2025	2.64	2.67	2.48	2.49	2.49	-6.39%	45,104,000
Sep 22, 2025	2.62	2.66	2.53	2.66	2.66	1.53%	32,715,186
Sep 19, 2025	2.62	2.70	2.60	2.62	2.62	-0.76%	50,862,000
Sep 18, 2025	2.70	2.70	2.58	2.64	2.64	-2.58%	35,798,000
Sep 17, 2025	2.60	2.72	2.60	2.71	2.71	3.44%	45,280,000
Sep 16, 2025	2.64	2.69	2.61	2.62	2.62	-0.76%	34,216,000
Sep 15, 2025	2.61	2.67	2.54	2.64	2.64	1.15%	39,658,000
Sep 12, 2025	2.54	2.64	2.54	2.61	2.61	3.16%	44,056,953
Sep 11, 2025	2.50	2.54	2.46	2.53	2.53	1.20%	17,742,000
Sep 10, 2025	2.49	2.52	2.46	2.50	2.50	0.81%	16,124,680
Sep 9, 2025	2.42	2.54	2.40	2.48	2.48	2.90%	55,170,952
Sep 8, 2025	2.43	2.47	2.39	2.41	2.41	-0.41%	15,241,291
Sep 5, 2025	2.36	2.42	2.36	2.42	2.42	2.98%	13,972,000
Sep 4, 2025	2.39	2.40	2.35	2.35	2.35	-1.67%	22,002,000
Sep 3, 2025	2.45	2.48	2.38	2.39	2.39	-2.45%	28,180,000
Sep 2, 2025	2.53	2.53	2.43	2.45	2.45	-3.16%	30,040,074
Sep 1, 2025	2.52	2.61	2.48	2.53	2.53	2.02%	46,358,000
Aug 29, 2025	2.50	2.58	2.45	2.48	2.48	2.48%	68,304,000
Aug 28, 2025	2.39	2.43	2.33	2.42	2.42	0.83%	33,350,000
Aug 27, 2025	2.51	2.51	2.38	2.40	2.40	-4.00%	45,184,800
Aug 26, 2025	2.64	2.65	2.45	2.50	2.50	-5.30%	80,228,800
Aug 25, 2025	2.58	2.75	2.58	2.64	2.64	2.72%	76,958,000
Aug 22, 2025	2.59	2.61	2.54	2.57	2.57	-1.53%	23,530,000
Aug 21, 2025	2.63	2.63	2.57	2.61	2.61	-0.76%	17,096,000
Aug 20, 2025	2.63	2.64	2.55	2.63	2.63	-1.13%	27,184,000
Aug 19, 2025	2.68	2.75	2.63	2.66	2.66	-1.48%	27,366,000
Aug 18, 2025	2.67	2.71	2.64	2.70	2.70	1.12%	26,532,000
Aug 15, 2025	2.69	2.82	2.66	2.67	2.67	-0.74%	39,822,476
Aug 14, 2025	2.67	2.78	2.67	2.69	2.69	1.13%	24,784,190
Aug 13, 2025	2.63	2.67	2.57	2.66	2.66	1.14%	22,158,000
Aug 12, 2025	2.62	2.66	2.60	2.63	2.63	0.38%	15,366,000
Aug 11, 2025	2.63	2.68	2.60	2.62	2.62	-0.76%	23,090,000
Aug 8, 2025	2.62	2.66	2.58	2.64	2.64	0.38%	15,450,000
Aug 7, 2025	2.53	2.63	2.52	2.63	2.63	3.95%	33,389,835
Aug 6, 2025	2.52	2.57	2.50	2.53	2.53	-0.39%	14,454,000
Aug 5, 2025	2.48	2.55	2.47	2.54	2.54	2.83%	18,384,000
Aug 4, 2025	2.46	2.51	2.42	2.47	2.47	2.07%	14,680,000
Aug 1, 2025	2.50	2.56	2.40	2.42	2.42	-3.20%	34,352,245
Jul 31, 2025	2.64	2.64	2.48	2.50	2.50	-6.02%	45,138,000
Jul 30, 2025	2.69	2.79	2.64	2.66	2.66	-0.37%	41,064,000
Jul 29, 2025	2.65	2.68	2.61	2.67	2.67	0.75%	13,435,000
Jul 28, 2025	2.62	2.74	2.59	2.65	2.65	1.92%	37,934,857
Jul 25, 2025	2.61	2.71	2.57	2.60	2.60	-0.38%	29,682,000
Jul 24, 2025	2.53	2.61	2.50	2.61	2.61	3.57%	49,394,000
Jul 23, 2025	2.53	2.60	2.50	2.52	2.52	-0.40%	26,292,000