Seazen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	2.52	2.55	2.48	2.53	2.53	0.40%	35,564,000
Jul 21, 2025	2.49	2.55	2.49	2.52	2.52	1.20%	35,354,000
Jul 18, 2025	2.52	2.56	2.47	2.49	2.49	-1.19%	23,066,755
Jul 17, 2025	2.50	2.53	2.47	2.52	2.52	-0.40%	10,972,308
Jul 16, 2025	2.53	2.55	2.50	2.53	2.53	-	12,330,285
Jul 15, 2025	2.60	2.60	2.47	2.53	2.53	-2.32%	34,632,000
Jul 14, 2025	2.60	2.65	2.58	2.59	2.59	-1.15%	20,753,723
Jul 11, 2025	2.69	2.69	2.57	2.62	2.62	-0.76%	29,198,000
Jul 10, 2025	2.42	2.71	2.41	2.64	2.64	8.64%	88,819,522
Jul 9, 2025	2.46	2.47	2.41	2.43	2.43	-1.22%	17,164,000
Jul 8, 2025	2.42	2.46	2.40	2.46	2.46	2.07%	19,152,000
Jul 7, 2025	2.31	2.42	2.31	2.41	2.41	4.33%	22,818,000
Jul 4, 2025	2.33	2.35	2.30	2.31	2.31	-1.28%	17,009,000
Jul 3, 2025	2.35	2.44	2.33	2.34	2.34	-0.43%	22,190,000
Jul 2, 2025	2.33	2.37	2.33	2.35	2.35	0.86%	23,973,000
Jun 30, 2025	2.29	2.36	2.25	2.33	2.33	1.75%	21,362,572
Jun 27, 2025	2.34	2.35	2.28	2.29	2.29	-2.14%	17,348,953
Jun 26, 2025	2.37	2.38	2.31	2.34	2.34	-0.85%	11,694,862
Jun 25, 2025	2.37	2.40	2.33	2.36	2.36	1.29%	23,340,000
Jun 24, 2025	2.32	2.38	2.31	2.33	2.33	0.43%	14,320,000
Jun 23, 2025	2.29	2.35	2.25	2.32	2.32	0.87%	35,255,144
Jun 20, 2025	2.21	2.36	2.21	2.30	2.30	4.07%	34,126,643
Jun 19, 2025	2.25	2.27	2.19	2.21	2.21	-2.21%	31,936,926
Jun 18, 2025	2.38	2.38	2.25	2.26	2.26	-5.83%	33,127,239
Jun 17, 2025	2.31	2.41	2.29	2.40	2.40	4.35%	70,964,000
Jun 16, 2025	2.27	2.37	2.25	2.30	2.30	1.32%	79,450,000
Jun 13, 2025	2.27	2.29	2.20	2.27	2.27	-	35,144,000
Jun 12, 2025	2.31	2.31	2.22	2.27	2.27	-	29,597,000
Jun 11, 2025	2.24	2.32	2.22	2.27	2.27	1.34%	35,205,246
Jun 10, 2025	2.12	2.33	2.12	2.24	2.24	7.18%	103,419,257
Jun 9, 2025	2.07	2.10	2.05	2.09	2.09	1.46%	24,844,001
Jun 6, 2025	2.03	2.06	2.01	2.06	2.06	1.48%	15,798,571
Jun 5, 2025	2.02	2.10	2.00	2.03	2.03	1.50%	36,760,000
Jun 4, 2025	1.96	2.02	1.95	2.00	2.00	2.04%	24,666,593
Jun 3, 2025	1.92	1.97	1.92	1.96	1.96	3.70%	26,936,000
Jun 2, 2025	1.92	1.92	1.82	1.89	1.89	-2.58%	14,856,001
May 30, 2025	1.90	1.95	1.88	1.94	1.94	3.19%	26,876,000
May 29, 2025	1.85	1.90	1.85	1.88	1.88	1.62%	17,296,000
May 28, 2025	1.90	1.91	1.85	1.85	1.85	-2.12%	9,686,000
May 27, 2025	1.89	1.90	1.86	1.89	1.89	-	9,604,000
May 26, 2025	1.89	1.93	1.88	1.89	1.89	-	7,138,001
May 23, 2025	1.89	1.93	1.88	1.89	1.89	0.53%	14,196,000