Seazen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	15.98	16.24	15.90	15.97	15.97	0.06%	9,629,916
Aug 11, 2025	15.94	16.24	15.88	15.96	15.96	-0.25%	12,968,113
Aug 8, 2025	15.78	16.15	15.70	16.00	16.00	1.20%	15,067,753
Aug 7, 2025	14.88	15.82	14.84	15.81	15.81	6.18%	21,073,707
Aug 6, 2025	14.95	15.00	14.79	14.89	14.89	-0.40%	10,904,144
Aug 5, 2025	14.67	15.05	14.66	14.95	14.95	1.70%	11,697,826
Aug 4, 2025	14.64	14.98	14.45	14.70	14.70	1.73%	12,831,462
Aug 1, 2025	14.57	14.75	14.45	14.45	14.45	-1.10%	10,751,161
Jul 31, 2025	15.05	15.20	14.50	14.61	14.61	-3.88%	27,372,694
Jul 30, 2025	15.59	16.08	15.20	15.20	15.20	-2.56%	25,283,036
Jul 29, 2025	15.45	15.85	15.31	15.60	15.60	0.91%	16,099,871
Jul 28, 2025	15.30	15.57	15.10	15.46	15.46	0.72%	16,453,375
Jul 25, 2025	14.94	15.60	14.94	15.35	15.35	2.88%	28,468,294
Jul 24, 2025	14.64	15.17	14.50	14.92	14.92	1.91%	18,065,475
Jul 23, 2025	14.58	15.02	14.53	14.64	14.64	0.97%	20,916,700
Jul 22, 2025	14.39	14.52	14.08	14.50	14.50	0.90%	17,059,933
Jul 21, 2025	14.41	14.63	14.31	14.37	14.37	-0.07%	14,024,570
Jul 18, 2025	14.25	14.40	14.22	14.38	14.38	0.98%	8,074,965
Jul 17, 2025	14.20	14.32	14.16	14.24	14.24	0.28%	10,638,838
Jul 16, 2025	14.31	14.51	14.17	14.20	14.20	-1.80%	19,029,029
Jul 15, 2025	14.86	14.90	14.21	14.46	14.46	-2.49%	23,101,197
Jul 14, 2025	15.00	15.09	14.64	14.83	14.83	-2.11%	21,552,564
Jul 11, 2025	14.80	15.31	14.69	15.15	15.15	1.47%	31,884,230
Jul 10, 2025	13.93	15.12	13.92	14.93	14.93	7.03%	39,614,276
Jul 9, 2025	13.98	14.19	13.90	13.95	13.95	-0.36%	9,779,176
Jul 8, 2025	13.90	14.09	13.89	14.00	14.00	0.57%	15,074,744
Jul 7, 2025	13.39	14.10	13.39	13.92	13.92	3.80%	22,256,600
Jul 4, 2025	13.47	13.56	13.38	13.41	13.41	-0.45%	6,933,763
Jul 3, 2025	13.56	13.84	13.45	13.47	13.47	-1.39%	8,111,009
Jul 2, 2025	13.60	13.71	13.40	13.66	13.66	0.44%	11,001,574
Jul 1, 2025	13.68	13.75	13.52	13.60	13.60	-0.58%	5,739,663
Jun 30, 2025	13.49	13.74	13.44	13.68	13.68	1.56%	9,051,398
Jun 27, 2025	14.03	14.09	13.43	13.47	13.47	-4.13%	19,305,993
Jun 26, 2025	14.01	14.08	13.80	14.05	14.05	0.21%	9,438,800
Jun 25, 2025	13.64	14.14	13.64	14.02	14.02	3.01%	12,411,128
Jun 24, 2025	13.65	13.69	13.54	13.61	13.61	0.59%	6,031,002
Jun 23, 2025	13.54	13.67	13.30	13.53	13.53	-0.51%	6,545,698
Jun 20, 2025	13.42	13.83	13.42	13.60	13.60	1.34%	8,861,594
Jun 19, 2025	13.58	13.68	13.39	13.42	13.42	-1.32%	6,649,400
Jun 18, 2025	13.88	13.98	13.51	13.60	13.60	-2.02%	6,761,111
Jun 17, 2025	13.88	13.98	13.70	13.88	13.88	-0.43%	10,173,113
Jun 16, 2025	13.48	14.19	13.45	13.94	13.94	3.87%	26,066,566
Jun 13, 2025	13.43	13.61	13.33	13.42	13.42	-0.37%	9,363,383
Jun 12, 2025	13.37	13.90	13.32	13.47	13.47	0.45%	11,761,600
Jun 11, 2025	13.37	13.55	13.28	13.41	13.41	0.60%	10,693,116
Jun 10, 2025	13.09	13.59	13.06	13.33	13.33	3.17%	23,346,088
Jun 9, 2025	13.04	13.10	12.82	12.92	12.92	-0.54%	11,896,791
Jun 6, 2025	13.25	13.42	12.97	12.99	12.99	-2.11%	10,117,000
Jun 5, 2025	12.80	13.30	12.79	13.27	13.27	3.83%	18,570,862
Jun 4, 2025	12.58	12.83	12.50	12.78	12.78	2.24%	8,368,286