Seatrium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.04	2.04	2.00	2.02	2.02	-0.49%	18,611,000
Jun 4, 2026	2.08	2.09	2.03	2.03	2.03	-2.87%	18,694,000
Jun 3, 2026	2.10	2.16	2.07	2.09	2.09	0.48%	26,487,700
Jun 2, 2026	2.14	2.16	2.07	2.08	2.08	-1.89%	23,800,700
May 29, 2026	2.20	2.22	2.12	2.12	2.12	-2.30%	33,282,100
May 28, 2026	2.21	2.21	2.15	2.17	2.17	-1.36%	17,463,900
May 26, 2026	2.22	2.23	2.20	2.20	2.20	-0.45%	7,743,100
May 25, 2026	2.23	2.25	2.20	2.21	2.21	-0.90%	7,071,000
May 22, 2026	2.17	2.23	2.17	2.23	2.23	0.45%	8,758,300
May 21, 2026	2.23	2.24	2.19	2.22	2.22	-0.45%	15,849,700
May 20, 2026	2.24	2.26	2.21	2.23	2.23	-0.89%	12,291,800
May 19, 2026	2.24	2.25	2.22	2.25	2.25	0.45%	10,037,800
May 18, 2026	2.26	2.26	2.20	2.24	2.24	-0.44%	9,522,000
May 15, 2026	2.29	2.30	2.24	2.25	2.25	-1.75%	11,582,400
May 14, 2026	2.32	2.33	2.27	2.29	2.29	-1.29%	9,936,700
May 13, 2026	2.35	2.36	2.30	2.32	2.32	-1.28%	17,643,300
May 12, 2026	2.24	2.39	2.24	2.35	2.35	5.38%	38,773,800
May 11, 2026	2.31	2.32	2.23	2.23	2.23	-3.04%	17,715,300
May 8, 2026	2.35	2.36	2.28	2.30	2.30	-2.13%	21,607,000
May 7, 2026	2.38	2.40	2.33	2.35	2.35	-0.84%	12,677,700
May 6, 2026	2.38	2.38	2.34	2.37	2.37	-0.42%	9,600,200
May 5, 2026	2.33	2.40	2.31	2.38	2.38	2.59%	18,216,600
May 4, 2026	2.35	2.40	2.35	2.35	2.32	-	11,112,200
Apr 30, 2026	2.39	2.39	2.33	2.35	2.32	-1.67%	9,706,300
Apr 29, 2026	2.40	2.41	2.36	2.39	2.36	-0.42%	9,610,300
Apr 28, 2026	2.34	2.41	2.34	2.40	2.37	2.56%	13,373,700
Apr 27, 2026	2.44	2.44	2.33	2.34	2.31	-2.90%	19,749,400
Apr 24, 2026	2.37	2.45	2.36	2.41	2.38	1.69%	20,593,600
Apr 23, 2026	2.37	2.37	2.34	2.37	2.34	0.42%	9,997,800
Apr 22, 2026	2.35	2.39	2.35	2.36	2.33	0.85%	11,454,900
Apr 21, 2026	2.36	2.38	2.34	2.34	2.31	-0.43%	12,954,100
Apr 20, 2026	2.41	2.41	2.35	2.35	2.32	-2.89%	17,762,800
Apr 17, 2026	2.47	2.47	2.42	2.42	2.39	-1.63%	11,785,600
Apr 16, 2026	2.46	2.48	2.44	2.46	2.43	0.41%	9,954,200
Apr 15, 2026	2.49	2.49	2.44	2.45	2.42	-0.41%	11,536,500
Apr 14, 2026	2.46	2.48	2.45	2.46	2.43	0.82%	10,052,300
Apr 13, 2026	2.46	2.46	2.44	2.44	2.41	-0.81%	6,630,300
Apr 10, 2026	2.49	2.49	2.45	2.46	2.43	-0.81%	6,336,200
Apr 9, 2026	2.47	2.51	2.45	2.48	2.45	1.22%	18,844,500
Apr 8, 2026	2.51	2.51	2.43	2.45	2.42	-1.21%	21,137,900
Apr 7, 2026	2.45	2.50	2.45	2.48	2.45	1.22%	20,205,500
Apr 6, 2026	2.40	2.46	2.39	2.45	2.42	2.08%	21,120,700
Apr 2, 2026	2.43	2.43	2.34	2.40	2.37	-0.83%	21,903,900
Apr 1, 2026	2.38	2.44	2.37	2.42	2.39	2.54%	33,197,500
Mar 31, 2026	2.38	2.38	2.35	2.36	2.33	-0.84%	9,686,600
Mar 30, 2026	2.32	2.39	2.32	2.38	2.35	1.28%	21,405,500
Mar 27, 2026	2.30	2.40	2.29	2.35	2.32	2.62%	34,049,600
Mar 26, 2026	2.34	2.35	2.29	2.29	2.26	-1.72%	11,537,000
Mar 25, 2026	2.34	2.36	2.32	2.33	2.30	0.43%	14,691,500
Mar 24, 2026	2.34	2.36	2.28	2.32	2.29	0.43%	13,671,300