Seatrium Limited (SMBMF)
OTCMKTS
· Delayed Price · Currency is USD
1.550
+0.050 (3.33%)
May 14, 2025, 9:31 AM EDT
Seatrium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 100 |
| May 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 4,000 |
| May 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 259 |
| May 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | 458 |
| May 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| May 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| May 2, 2025 | 1.44 | 1.55 | 1.18 | 1.55 | 1.54 | 24.00% | 3,350 |
| May 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 3.31% | 772 |
| Apr 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | 22,660 |
| Apr 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | 24,600 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -2.42% | 1,977 |
| Apr 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -3.88% | 1,250 |
| Apr 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -11.03% | 100 |
| Apr 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -7.35% | 100 |
| Apr 4, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.55 | -2.19% | 975 |
| Apr 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | 21 |
| Apr 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Apr 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | 21 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 3.76% | 650 |
| Mar 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Mar 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -1.15% | 350 |
| Mar 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -0.32% | 2,307 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | - | - |
| Mar 24, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.55 | 1.49% | 701 |
| Mar 21, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.53 | 1.45% | 645 |
| Mar 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Mar 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | 22,060 |
| Mar 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Mar 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Mar 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Mar 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Mar 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Mar 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | -0.20% | 599 |
| Mar 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 0.79% | 700 |
| Mar 7, 2025 | 1.69 | 1.69 | 1.51 | 1.51 | 1.50 | -1.88% | 1,129 |
| Mar 6, 2025 | 1.45 | 2.07 | 1.45 | 1.54 | 1.53 | 2.67% | 2,288 |