Seatrium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.45	2.47	2.45	2.47	-	0.82%	237,700
Apr 6, 2026	2.40	2.46	2.39	2.45	2.45	2.08%	21,120,700
Apr 2, 2026	2.43	2.43	2.34	2.40	2.40	-0.83%	21,903,900
Apr 1, 2026	2.38	2.44	2.37	2.42	2.42	2.54%	33,197,500
Mar 31, 2026	2.38	2.38	2.35	2.36	2.36	-0.84%	9,686,600
Mar 30, 2026	2.32	2.39	2.32	2.38	2.38	1.28%	21,405,500
Mar 27, 2026	2.30	2.40	2.29	2.35	2.35	2.62%	34,049,600
Mar 26, 2026	2.34	2.35	2.29	2.29	2.29	-1.72%	11,537,000
Mar 25, 2026	2.34	2.36	2.32	2.33	2.33	0.43%	14,691,500
Mar 24, 2026	2.34	2.36	2.28	2.32	2.32	0.43%	13,671,300
Mar 23, 2026	2.35	2.35	2.27	2.31	2.31	-2.53%	12,274,500
Mar 20, 2026	2.38	2.40	2.35	2.37	2.37	-0.42%	16,227,000
Mar 19, 2026	2.38	2.40	2.37	2.38	2.38	-1.65%	11,122,600
Mar 18, 2026	2.40	2.44	2.39	2.42	2.42	1.26%	21,064,400
Mar 17, 2026	2.36	2.40	2.36	2.39	2.39	1.70%	11,827,700
Mar 16, 2026	2.37	2.38	2.34	2.35	2.35	-0.84%	6,827,000
Mar 13, 2026	2.40	2.41	2.35	2.37	2.37	-1.66%	7,916,800
Mar 12, 2026	2.39	2.45	2.36	2.41	2.41	0.84%	24,463,100
Mar 11, 2026	2.31	2.40	2.31	2.39	2.39	3.46%	27,462,100
Mar 10, 2026	2.31	2.32	2.28	2.31	2.31	1.32%	11,036,100
Mar 9, 2026	2.30	2.32	2.22	2.28	2.28	-2.15%	20,940,600
Mar 6, 2026	2.30	2.34	2.29	2.33	2.33	0.43%	15,459,900
Mar 5, 2026	2.33	2.36	2.29	2.32	2.32	-	17,021,700
Mar 4, 2026	2.34	2.34	2.26	2.32	2.32	-1.28%	20,670,900
Mar 3, 2026	2.33	2.38	2.32	2.35	2.35	0.86%	24,434,300
Mar 2, 2026	2.31	2.37	2.25	2.33	2.33	-2.92%	35,310,000
Feb 27, 2026	2.30	2.40	2.30	2.40	2.40	5.26%	52,602,100
Feb 26, 2026	2.30	2.32	2.26	2.28	2.28	3.17%	46,358,800
Feb 25, 2026	2.25	2.26	2.20	2.21	2.21	-1.78%	7,520,700
Feb 24, 2026	2.21	2.25	2.20	2.25	2.25	1.81%	16,394,700
Feb 23, 2026	2.20	2.25	2.19	2.21	2.21	2.31%	22,629,400
Feb 20, 2026	2.17	2.17	2.13	2.16	2.16	-	7,922,000
Feb 19, 2026	2.12	2.17	2.11	2.16	2.16	2.37%	13,397,300
Feb 16, 2026	2.10	2.13	2.08	2.11	2.11	0.48%	6,801,500
Feb 13, 2026	2.13	2.14	2.10	2.10	2.10	-1.87%	9,976,100
Feb 12, 2026	2.15	2.16	2.13	2.14	2.14	-	8,825,300
Feb 11, 2026	2.09	2.14	2.08	2.14	2.14	2.88%	16,108,700
Feb 10, 2026	2.03	2.11	2.02	2.08	2.08	-0.48%	17,522,300
Feb 9, 2026	2.08	2.11	2.07	2.09	2.09	1.46%	10,770,100
Feb 6, 2026	2.07	2.07	2.04	2.06	2.06	-0.96%	15,448,400
Feb 5, 2026	2.09	2.09	2.07	2.08	2.08	-0.48%	8,447,100
Feb 4, 2026	2.10	2.11	2.08	2.09	2.09	-0.95%	6,913,600
Feb 3, 2026	2.10	2.11	2.09	2.11	2.11	0.48%	7,831,100
Feb 2, 2026	2.11	2.12	2.07	2.10	2.10	-0.47%	12,685,600
Jan 30, 2026	2.12	2.13	2.10	2.11	2.11	-	7,842,400
Jan 29, 2026	2.12	2.13	2.09	2.11	2.11	-0.47%	7,797,400
Jan 28, 2026	2.10	2.13	2.09	2.12	2.12	1.44%	8,654,300
Jan 27, 2026	2.11	2.12	2.08	2.09	2.09	-0.48%	11,723,400
Jan 26, 2026	2.12	2.14	2.10	2.10	2.10	-0.47%	9,325,100
Jan 23, 2026	2.12	2.13	2.11	2.11	2.11	-0.47%	5,693,900