Seazen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.69	13.13	11.90	12.87	12.87	-1.08%	63,245,300
Sep 29, 2026	12.79	13.27	12.65	13.01	13.01	2.76%	37,457,872
Sep 28, 2026	12.57	12.81	12.42	12.66	12.66	0.80%	22,385,899
Sep 24, 2026	12.90	13.08	12.51	12.56	12.56	-3.01%	19,517,640
Sep 23, 2026	12.80	13.32	12.71	12.95	12.95	0.23%	29,459,730
Sep 22, 2026	12.45	13.00	12.44	12.92	12.92	1.73%	30,035,533
Sep 21, 2026	12.00	12.95	11.68	12.70	12.70	3.76%	52,230,858
Sep 18, 2026	11.09	12.25	11.09	12.24	12.24	9.87%	39,879,496
Sep 17, 2026	11.22	11.26	11.06	11.14	11.14	-0.62%	8,738,030
Sep 16, 2026	11.28	11.30	10.91	11.21	11.21	-0.62%	16,580,416
Sep 15, 2026	11.51	11.59	11.20	11.28	11.28	-2.59%	12,936,611
Sep 14, 2026	11.60	11.79	11.45	11.58	11.58	-0.43%	21,721,630
Sep 11, 2026	12.01	12.01	11.51	11.63	11.63	-2.76%	11,998,670
Sep 10, 2026	12.08	12.10	11.72	11.96	11.96	0.42%	13,579,845
Sep 9, 2026	12.26	12.32	11.85	11.91	11.91	-2.78%	17,249,062
Sep 8, 2026	12.15	12.40	12.07	12.25	12.25	0.82%	19,963,633
Sep 7, 2026	12.20	12.38	11.97	12.15	12.15	-0.08%	23,643,867
Sep 4, 2026	12.15	12.58	12.11	12.16	12.16	0.16%	27,068,398
Sep 3, 2026	11.94	12.39	11.88	12.14	12.14	1.68%	23,793,050
Sep 2, 2026	11.78	12.13	11.56	11.94	11.94	1.10%	25,422,499
Sep 1, 2026	11.43	11.95	11.39	11.81	11.81	3.69%	32,708,352
Aug 31, 2026	12.46	12.50	11.37	11.39	11.39	-5.00%	48,811,543
Aug 28, 2026	12.00	12.55	11.85	11.99	11.99	1.35%	31,098,923
Aug 27, 2026	11.74	12.10	11.70	11.83	11.83	0.34%	22,994,767
Aug 26, 2026	11.12	11.91	11.07	11.79	11.79	6.12%	32,332,593
Aug 25, 2026	10.84	11.20	10.81	11.11	11.11	2.40%	16,317,877
Aug 24, 2026	10.95	11.08	10.76	10.85	10.85	-0.82%	15,591,286
Aug 21, 2026	11.20	11.32	10.77	10.94	10.94	-3.27%	24,517,127
Aug 20, 2026	11.03	11.67	11.01	11.31	11.31	2.08%	37,673,734
Aug 19, 2026	11.17	11.50	11.02	11.08	11.08	-0.54%	27,743,212
Aug 18, 2026	11.10	11.37	11.08	11.14	11.14	0.18%	23,397,410
Aug 17, 2026	11.10	11.24	10.88	11.12	11.12	-0.27%	23,130,631
Aug 14, 2026	11.55	11.57	11.12	11.15	11.15	-3.46%	30,449,107
Aug 13, 2026	12.00	12.10	11.52	11.55	11.55	-5.09%	35,449,614
Aug 12, 2026	11.15	12.17	11.06	12.17	12.17	10.04%	46,744,463
Aug 11, 2026	11.25	11.48	11.05	11.06	11.06	-1.78%	21,023,888
Aug 10, 2026	11.00	11.45	11.00	11.26	11.26	2.18%	28,787,460
Aug 7, 2026	11.08	11.18	10.87	11.02	11.02	-1.08%	18,643,867
Aug 6, 2026	10.95	11.23	10.91	11.14	11.14	1.83%	26,774,085
Aug 5, 2026	10.73	10.95	10.65	10.94	10.94	1.48%	22,077,992
Aug 4, 2026	11.13	11.20	10.72	10.78	10.78	-3.06%	21,995,125
Aug 3, 2026	11.15	11.30	10.99	11.12	11.12	-1.07%	16,211,057
Jul 31, 2026	11.15	11.38	11.12	11.24	11.24	-0.79%	21,836,079
Jul 30, 2026	11.39	11.80	11.28	11.33	11.33	-1.48%	17,776,710
Jul 29, 2026	11.46	11.74	11.35	11.50	11.50	0.26%	17,650,132
Jul 28, 2026	11.04	11.50	11.00	11.47	11.47	3.61%	18,514,573
Jul 27, 2026	10.98	11.28	10.94	11.07	11.07	0.82%	17,211,732
Jul 24, 2026	11.32	11.36	10.98	10.98	10.98	-3.09%	8,819,444
Jul 23, 2026	11.43	11.63	11.19	11.33	11.33	-1.90%	11,051,629
Jul 22, 2026	10.89	11.58	10.79	11.55	11.55	6.06%	21,530,902