Seazen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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