Seatrium Limited (SMBMF)
OTCMKTS · Delayed Price · Currency is USD
1.800
-0.100 (-5.26%)
May 11, 2026, 9:30 AM EST
SMBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 900 |
| May 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 1,000 |
| May 4, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.78 | -6.49% | 1,100 |
| Apr 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 4.00% | 2,099 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 0.05% | 13,741 |
| Apr 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 0.22% | 150 |
| Apr 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -2.84% | 1,145 |
| Apr 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | - | 318 |
| Apr 17, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.88 | - | 3,667 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -7.32% | 111 |
| Apr 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 5.13% | 1,050 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -3.89% | 515 |
| Apr 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | 5.40% | 546 |
| Apr 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 8.15% | 334 |
| Mar 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | 28.99% | 5,089 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -25.81% | 2,385 |
| Mar 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -4.86% | 114 |
| Mar 10, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.93 | 7.18% | 5,700 |
| Mar 4, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.80 | -14.37% | 200 |
| Feb 27, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.10 | 18.33% | 100 |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -7.64% | 100 |
| Feb 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -8.50% | 286 |
| Feb 20, 2026 | 2.13 | 2.13 | 2.10 | 2.13 | 2.10 | 32.96% | 2,200 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -20.30% | 3,642 |
| Feb 6, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | -4.29% | 426 |
| Jan 29, 2026 | 1.55 | 2.12 | 1.55 | 2.10 | 2.07 | 16.67% | 5,473 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 19.21% | 3,642 |
| Jan 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -2.58% | 622 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.55 | 1.55 | 1.53 | -6.63% | 1,356 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -7.78% | 250 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 16.20% | 1,308 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 26.97% | 138 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -30.25% | 534 |
| Jan 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -3.64% | 999 |
| Jan 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 3.71% | 171 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | - | 100 |
| Dec 12, 2025 | 1.83 | 2.14 | 1.63 | 1.75 | 1.73 | 7.49% | 11,904 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 8.53% | 3,149 |
| Nov 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -6.83% | 2,900 |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 3.21% | 2,862 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -16.35% | 1,000 |
| Nov 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 9.38% | 325 |
| Nov 18, 2025 | 1.70 | 1.71 | 1.60 | 1.71 | 1.68 | 3.96% | 6,325 |
| Nov 17, 2025 | 1.52 | 1.64 | 1.52 | 1.64 | 1.62 | -6.29% | 9,263 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 2.94% | 1,186 |
| Nov 12, 2025 | 1.40 | 1.70 | 1.40 | 1.70 | 1.68 | 8.28% | 2,809 |