Seazen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.37	2.41	2.35	2.37	-	-0.42%	13,186,000
May 11, 2026	2.34	2.39	2.30	2.38	2.38	1.28%	29,270,000
May 8, 2026	2.28	2.37	2.28	2.35	2.35	2.17%	29,340,434
May 7, 2026	2.28	2.33	2.28	2.30	2.30	0.88%	12,946,000
May 6, 2026	2.20	2.32	2.19	2.28	2.28	3.64%	30,490,000
May 5, 2026	2.20	2.21	2.17	2.20	2.20	-0.45%	1,390,000
May 4, 2026	2.25	2.28	2.21	2.21	2.21	-0.45%	2,256,000
Apr 30, 2026	2.21	2.29	2.19	2.22	2.22	0.91%	25,948,000
Apr 29, 2026	2.15	2.20	2.13	2.20	2.20	2.80%	18,282,000
Apr 28, 2026	2.08	2.15	2.08	2.14	2.14	2.39%	15,114,000
Apr 27, 2026	2.12	2.12	2.08	2.09	2.09	-1.42%	4,958,000
Apr 24, 2026	2.12	2.14	2.10	2.12	2.12	-0.47%	6,956,550
Apr 23, 2026	2.15	2.16	2.11	2.13	2.13	-1.39%	9,670,000
Apr 22, 2026	2.18	2.19	2.15	2.16	2.16	-1.82%	6,370,000
Apr 21, 2026	2.19	2.21	2.17	2.20	2.20	0.46%	5,772,550
Apr 20, 2026	2.21	2.21	2.16	2.19	2.19	-	5,722,000
Apr 17, 2026	2.16	2.21	2.14	2.19	2.19	1.39%	18,052,000
Apr 16, 2026	2.14	2.17	2.14	2.16	2.16	-	7,784,000
Apr 15, 2026	2.13	2.17	2.10	2.16	2.16	1.89%	19,546,000
Apr 14, 2026	2.09	2.15	2.09	2.12	2.12	1.44%	30,186,000
Apr 13, 2026	2.09	2.11	2.06	2.09	2.09	-	8,488,000
Apr 10, 2026	2.07	2.12	2.07	2.09	2.09	0.97%	9,878,471
Apr 9, 2026	2.10	2.11	2.05	2.07	2.07	-1.43%	13,551,470
Apr 8, 2026	2.09	2.12	2.08	2.10	2.10	1.45%	26,412,000
Apr 2, 2026	2.08	2.09	2.03	2.07	2.07	-0.48%	10,722,000
Apr 1, 2026	2.08	2.11	2.06	2.08	2.08	1.96%	15,476,000
Mar 31, 2026	2.12	2.15	2.03	2.04	2.04	-3.77%	37,572,000
Mar 30, 2026	2.10	2.16	2.06	2.12	2.12	2.42%	28,668,000
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