Seazen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.88	14.95	14.40	14.46	14.46	-2.43%	12,319,830
Jan 15, 2026	14.38	14.96	14.37	14.82	14.82	2.92%	16,844,440
Jan 14, 2026	14.69	14.86	14.21	14.40	14.40	-1.77%	18,115,020
Jan 13, 2026	15.04	15.11	14.62	14.66	14.66	-2.53%	13,450,516
Jan 12, 2026	14.98	15.14	14.89	15.04	15.04	0.20%	11,583,538
Jan 9, 2026	15.15	15.25	14.86	15.01	15.01	-1.51%	15,015,840
Jan 8, 2026	14.51	15.38	14.35	15.24	15.24	4.89%	24,681,230
Jan 7, 2026	14.83	14.90	14.51	14.53	14.53	-1.82%	16,218,750
Jan 6, 2026	14.53	14.86	14.53	14.80	14.80	1.93%	13,111,340
Jan 5, 2026	14.00	14.73	14.00	14.52	14.52	4.09%	23,487,950
Dec 31, 2025	13.81	14.03	13.72	13.95	13.95	1.60%	11,673,560
Dec 30, 2025	13.88	13.96	13.71	13.73	13.73	-1.72%	13,091,570
Dec 29, 2025	14.10	14.18	13.95	13.97	13.97	-0.85%	8,420,383
Dec 26, 2025	14.02	14.22	13.98	14.09	14.09	-0.07%	6,970,790
Dec 25, 2025	14.14	14.22	13.97	14.10	14.10	0.07%	7,837,000
Dec 24, 2025	14.17	14.35	14.07	14.09	14.09	-0.28%	9,131,742
Dec 23, 2025	14.25	14.32	14.03	14.13	14.13	-1.05%	7,172,227
Dec 22, 2025	14.21	14.36	14.02	14.28	14.28	0.63%	10,226,190
Dec 19, 2025	13.90	14.54	13.78	14.19	14.19	2.09%	24,369,780
Dec 18, 2025	14.15	14.28	13.82	13.90	13.90	-1.77%	13,707,640
Dec 17, 2025	14.00	14.28	13.90	14.15	14.15	0.64%	12,846,270
Dec 16, 2025	13.93	14.27	13.70	14.06	14.06	1.08%	14,971,550
Dec 15, 2025	13.80	14.16	13.80	13.91	13.91	0.80%	13,569,200
Dec 12, 2025	14.04	14.14	13.79	13.80	13.80	-0.79%	14,207,420
Dec 11, 2025	14.02	14.13	13.83	13.91	13.91	-1.42%	15,002,930
Dec 10, 2025	13.84	14.44	13.65	14.11	14.11	1.95%	25,409,240
Dec 9, 2025	14.29	14.39	13.71	13.84	13.84	-3.69%	30,216,770
Dec 8, 2025	14.66	14.68	14.32	14.37	14.37	-1.24%	10,757,210
Dec 5, 2025	14.54	14.64	14.09	14.55	14.55	0.07%	16,134,440
Dec 4, 2025	14.87	15.16	14.52	14.54	14.54	-1.42%	14,273,389
Dec 3, 2025	15.12	15.14	14.72	14.75	14.75	-2.32%	13,143,504
Dec 2, 2025	15.25	15.27	14.95	15.10	15.10	-0.40%	16,030,667
Dec 1, 2025	15.60	15.70	15.04	15.16	15.16	1.68%	27,474,810
Nov 28, 2025	14.60	15.02	14.46	14.91	14.91	1.36%	12,039,692
Nov 27, 2025	14.67	14.83	14.18	14.71	14.71	-0.88%	27,768,224
Nov 26, 2025	15.15	15.37	14.75	14.84	14.84	-2.37%	12,746,270
Nov 25, 2025	15.20	15.62	15.01	15.20	15.20	-	14,931,443
Nov 24, 2025	15.28	15.49	15.11	15.20	15.20	-1.04%	20,031,440
Nov 21, 2025	15.42	15.64	15.25	15.36	15.36	-1.09%	25,909,730
Nov 20, 2025	14.54	15.59	14.25	15.53	15.53	7.18%	39,840,400
Nov 19, 2025	14.57	14.68	14.44	14.49	14.49	-1.09%	9,278,821
Nov 18, 2025	14.83	14.89	14.34	14.65	14.65	-1.55%	13,862,340
Nov 17, 2025	14.72	15.05	14.61	14.88	14.88	1.36%	13,761,460
Nov 14, 2025	15.16	15.41	14.68	14.68	14.68	-3.36%	16,726,840
Nov 13, 2025	14.87	15.28	14.72	15.19	15.19	1.61%	12,262,870
Nov 12, 2025	14.95	15.17	14.86	14.95	14.95	-0.13%	14,172,330
Nov 11, 2025	14.56	15.10	14.54	14.97	14.97	2.11%	21,556,890
Nov 10, 2025	13.60	14.73	13.60	14.66	14.66	6.00%	32,478,980
Nov 7, 2025	14.25	14.29	13.79	13.83	13.83	-1.14%	20,131,940
Nov 6, 2025	14.14	14.21	13.93	13.99	13.99	-0.99%	14,198,230