Seazen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.21	2.26	2.21	2.25	-	1.35%	2,736,000
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
Jan 13, 2026	2.16	2.20	2.14	2.14	2.14	-1.38%	13,810,000
Jan 12, 2026	2.20	2.20	2.13	2.17	2.17	-0.91%	28,486,190
Jan 9, 2026	2.22	2.24	2.16	2.19	2.19	-0.90%	17,855,750
Jan 8, 2026	2.19	2.24	2.17	2.21	2.21	1.38%	27,060,000
Jan 7, 2026	2.17	2.21	2.16	2.18	2.18	0.46%	24,110,000
Jan 6, 2026	2.13	2.21	2.12	2.17	2.17	2.36%	26,008,000
Jan 5, 2026	2.06	2.18	2.05	2.12	2.12	2.42%	21,370,000
Jan 2, 2026	2.05	2.07	2.03	2.07	2.07	0.98%	2,719,622
Dec 31, 2025	2.03	2.05	2.02	2.05	2.05	0.99%	5,070,191
Dec 30, 2025	2.02	2.05	2.01	2.03	2.03	-0.98%	15,296,000
Dec 29, 2025	2.06	2.08	2.03	2.05	2.05	-0.49%	34,581,810
Dec 24, 2025	2.06	2.07	2.05	2.06	2.06	-0.48%	12,294,000
Dec 23, 2025	2.10	2.10	2.06	2.07	2.07	-0.48%	13,970,000
Dec 22, 2025	2.12	2.12	2.08	2.08	2.08	-0.95%	14,260,000
Dec 19, 2025	2.07	2.13	2.04	2.10	2.10	2.44%	26,326,470