Seatrium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.83	1.85	1.80	1.80	1.80	-1.64%	10,424,800
Nov 12, 2026	1.87	1.88	1.82	1.83	1.83	-1.61%	7,752,400
Nov 11, 2026	1.86	1.88	1.82	1.86	1.86	-	11,841,600
Nov 10, 2026	1.83	1.88	1.83	1.86	1.86	3.33%	11,718,400
Nov 6, 2026	1.84	1.84	1.79	1.80	1.80	-4.76%	20,947,800
Nov 5, 2026	1.95	1.97	1.85	1.89	1.89	-2.58%	18,039,400
Nov 4, 2026	1.85	1.95	1.85	1.94	1.94	4.86%	26,187,300
Nov 3, 2026	1.84	1.86	1.81	1.85	1.85	0.54%	17,400,100
Nov 2, 2026	1.82	1.88	1.82	1.84	1.84	0.55%	17,959,000
Oct 30, 2026	1.84	1.84	1.82	1.83	1.83	-0.54%	8,575,800
Oct 29, 2026	1.84	1.86	1.83	1.84	1.84	0.55%	12,654,800
Oct 28, 2026	1.83	1.85	1.83	1.83	1.83	0.55%	7,906,100
Oct 27, 2026	1.83	1.86	1.82	1.82	1.82	-	17,351,900
Oct 26, 2026	1.83	1.86	1.81	1.82	1.82	0.55%	21,752,100
Oct 23, 2026	1.79	1.82	1.77	1.81	1.81	1.69%	20,872,600
Oct 22, 2026	1.83	1.84	1.78	1.78	1.78	-2.73%	12,419,700
Oct 21, 2026	1.83	1.85	1.81	1.83	1.83	-	12,149,000
Oct 20, 2026	1.85	1.85	1.81	1.83	1.83	-1.08%	12,894,200
Oct 19, 2026	1.86	1.87	1.82	1.85	1.85	-	29,024,400
Oct 16, 2026	1.86	1.90	1.85	1.85	1.85	-	22,371,900
Oct 15, 2026	1.94	1.94	1.84	1.85	1.85	-4.64%	34,989,800
Oct 14, 2026	1.94	1.98	1.94	1.94	1.94	-	12,405,100
Oct 13, 2026	1.95	1.96	1.93	1.94	1.94	-0.51%	9,973,500
Oct 12, 2026	2.01	2.01	1.95	1.95	1.95	-2.50%	14,180,500
Oct 9, 2026	1.98	2.04	1.96	2.00	2.00	2.04%	33,791,600
Oct 8, 2026	2.01	2.01	1.96	1.96	1.96	-2.49%	17,928,200
Oct 7, 2026	1.98	2.02	1.98	2.01	2.01	1.52%	15,006,900
Oct 6, 2026	2.00	2.01	1.98	1.98	1.98	-0.50%	18,313,200
Oct 5, 2026	2.04	2.05	1.99	1.99	1.99	-1.97%	20,030,200
Oct 2, 2026	2.04	2.05	2.02	2.03	2.03	-0.49%	7,748,100
Oct 1, 2026	2.05	2.06	2.02	2.04	2.04	-0.49%	14,261,500
Sep 30, 2026	2.07	2.08	2.05	2.05	2.05	-1.44%	10,532,300
Sep 29, 2026	2.08	2.09	2.05	2.08	2.08	0.48%	10,555,700
Sep 28, 2026	2.10	2.10	2.06	2.07	2.07	-1.43%	11,967,800
Sep 25, 2026	2.11	2.11	2.08	2.10	2.10	-	8,169,800
Sep 24, 2026	2.10	2.12	2.09	2.10	2.10	-	8,823,800
Sep 23, 2026	2.15	2.16	2.10	2.10	2.10	-2.33%	15,927,900
Sep 22, 2026	2.08	2.15	2.08	2.15	2.15	4.88%	29,648,800
Sep 21, 2026	2.12	2.12	2.05	2.05	2.05	-3.30%	24,217,400
Sep 18, 2026	2.12	2.13	2.11	2.12	2.12	-0.47%	11,637,700
Sep 17, 2026	2.12	2.15	2.11	2.13	2.13	0.95%	20,689,100
Sep 16, 2026	2.11	2.14	2.10	2.11	2.11	-0.47%	10,119,000
Sep 15, 2026	2.13	2.13	2.10	2.12	2.12	-0.47%	10,376,400
Sep 14, 2026	2.15	2.15	2.11	2.13	2.13	-0.93%	14,541,500
Sep 11, 2026	2.14	2.16	2.13	2.15	2.15	-	7,582,000
Sep 10, 2026	2.17	2.17	2.14	2.15	2.15	-0.92%	10,366,800
Sep 9, 2026	2.18	2.18	2.15	2.17	2.17	-0.91%	6,288,200
Sep 8, 2026	2.18	2.20	2.17	2.19	2.19	0.92%	9,306,900
Sep 7, 2026	2.16	2.19	2.15	2.17	2.17	0.46%	9,482,600
Sep 4, 2026	2.14	2.17	2.14	2.16	2.16	0.47%	11,561,900