Seatrium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.44	2.44	2.33	2.34	2.34	-2.90%	19,749,400
Apr 24, 2026	2.37	2.45	2.36	2.41	2.41	1.69%	20,593,600
Apr 23, 2026	2.37	2.37	2.34	2.37	2.37	0.42%	9,997,800
Apr 22, 2026	2.35	2.39	2.35	2.36	2.36	0.85%	11,454,900
Apr 21, 2026	2.36	2.38	2.34	2.34	2.34	-0.43%	12,954,100
Apr 20, 2026	2.41	2.41	2.35	2.35	2.35	-2.89%	17,762,800
Apr 17, 2026	2.47	2.47	2.42	2.42	2.42	-1.63%	11,785,600
Apr 16, 2026	2.46	2.48	2.44	2.46	2.46	0.41%	9,954,200
Apr 15, 2026	2.49	2.49	2.44	2.45	2.45	-0.41%	11,536,500
Apr 14, 2026	2.46	2.48	2.45	2.46	2.46	0.82%	10,052,300
Apr 13, 2026	2.46	2.46	2.44	2.44	2.44	-0.81%	6,630,300
Apr 10, 2026	2.49	2.49	2.45	2.46	2.46	-0.81%	6,336,200
Apr 9, 2026	2.47	2.51	2.45	2.48	2.48	1.22%	18,844,500
Apr 8, 2026	2.51	2.51	2.43	2.45	2.45	-1.21%	21,137,900
Apr 7, 2026	2.45	2.50	2.45	2.48	2.48	1.22%	20,205,500
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