Seazen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.03	2.08	2.01	2.07	2.07	0.49%	22,902,000
Mar 26, 2026	2.07	2.08	2.03	2.06	2.06	-0.48%	15,600,000
Mar 25, 2026	2.07	2.10	2.04	2.07	2.07	0.49%	20,819,990
Mar 24, 2026	2.01	2.06	1.97	2.06	2.06	3.00%	21,982,000
Mar 23, 2026	2.06	2.07	1.98	2.00	2.00	-4.76%	35,894,000
Mar 20, 2026	2.10	2.13	2.08	2.10	2.10	-0.47%	12,484,400
Mar 19, 2026	2.17	2.19	2.10	2.11	2.11	-3.65%	24,440,000
Mar 18, 2026	2.25	2.25	2.18	2.19	2.19	-2.23%	20,019,070
Mar 17, 2026	2.24	2.30	2.24	2.24	2.24	-	15,035,904
Mar 16, 2026	2.19	2.26	2.19	2.24	2.24	1.82%	18,561,780
Mar 13, 2026	2.21	2.28	2.19	2.20	2.20	-0.90%	18,650,000
Mar 12, 2026	2.23	2.25	2.20	2.22	2.22	-0.89%	19,474,000
Mar 11, 2026	2.25	2.27	2.20	2.24	2.24	-	12,068,000
Mar 10, 2026	2.24	2.25	2.21	2.24	2.24	0.90%	12,532,000
Mar 9, 2026	2.23	2.24	2.17	2.22	2.22	-1.33%	37,436,000
Mar 6, 2026	2.21	2.26	2.21	2.25	2.25	1.35%	9,164,445
Mar 5, 2026	2.26	2.30	2.21	2.22	2.22	-0.45%	14,494,000
Mar 4, 2026	2.23	2.24	2.15	2.23	2.23	0.45%	41,356,000
Mar 3, 2026	2.27	2.33	2.20	2.22	2.22	-2.20%	53,778,000
Mar 2, 2026	2.29	2.32	2.23	2.27	2.27	-1.30%	30,636,570
Feb 27, 2026	2.36	2.37	2.29	2.30	2.30	-1.29%	22,282,000
Feb 26, 2026	2.47	2.47	2.32	2.33	2.33	-4.90%	32,957,070
Feb 25, 2026	2.41	2.51	2.40	2.45	2.45	2.08%	30,108,000
Feb 24, 2026	2.41	2.44	2.38	2.40	2.40	-1.23%	16,118,000
Feb 23, 2026	2.45	2.45	2.38	2.43	2.43	2.10%	6,528,000
Feb 20, 2026	2.40	2.44	2.37	2.38	2.38	-0.42%	13,642,000
Feb 16, 2026	2.47	2.47	2.38	2.39	2.39	-2.05%	5,514,000
Feb 13, 2026	2.48	2.50	2.43	2.44	2.44	-2.79%	21,798,000
Feb 12, 2026	2.51	2.56	2.46	2.51	2.51	0.40%	28,588,000
Feb 11, 2026	2.43	2.51	2.38	2.50	2.50	2.88%	29,962,000
Feb 10, 2026	2.44	2.46	2.42	2.43	2.43	-	25,493,790
Feb 9, 2026	2.42	2.57	2.41	2.43	2.43	-	61,856,000
Feb 6, 2026	2.44	2.51	2.42	2.43	2.43	-0.41%	69,904,400
Feb 5, 2026	2.62	2.62	2.40	2.44	2.44	-13.17%	468,328,000
Feb 4, 2026	2.54	2.81	2.53	2.81	2.81	10.20%	88,548,000
Feb 3, 2026	2.49	2.61	2.48	2.55	2.55	2.82%	47,024,470
Feb 2, 2026	2.52	2.53	2.42	2.48	2.48	-4.98%	55,480,000
Jan 30, 2026	2.61	2.68	2.56	2.61	2.61	-1.88%	72,288,000
Jan 29, 2026	2.34	2.68	2.33	2.66	2.66	14.16%	140,049,400
Jan 28, 2026	2.24	2.35	2.24	2.33	2.33	4.02%	33,116,000
Jan 27, 2026	2.23	2.25	2.21	2.24	2.24	-	8,472,000
Jan 26, 2026	2.29	2.37	2.24	2.24	2.24	-3.03%	27,682,090
Jan 23, 2026	2.27	2.31	2.23	2.31	2.31	2.21%	25,332,000
Jan 22, 2026	2.22	2.28	2.21	2.26	2.26	1.80%	32,444,000
Jan 21, 2026	2.19	2.22	2.18	2.22	2.22	0.91%	12,004,000
Jan 20, 2026	2.15	2.22	2.15	2.20	2.20	2.33%	19,328,000
Jan 19, 2026	2.16	2.19	2.12	2.15	2.15	0.47%	7,496,000
Jan 16, 2026	2.21	2.23	2.13	2.14	2.14	-3.60%	22,512,000
Jan 15, 2026	2.16	2.23	2.16	2.22	2.22	1.83%	19,415,000
Jan 14, 2026	2.14	2.20	2.14	2.18	2.18	1.87%	12,460,000