Seazen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.09	13.22	12.72	13.12	13.12	-0.76%	19,475,954
May 25, 2026	12.83	13.49	12.83	13.22	13.22	3.04%	32,333,620
May 22, 2026	13.85	14.01	12.50	12.83	12.83	-6.62%	42,121,935
May 21, 2026	14.31	14.57	13.64	13.74	13.74	-4.45%	21,066,626
May 20, 2026	14.00	14.45	13.95	14.38	14.38	1.20%	20,945,931
May 19, 2026	13.81	14.24	13.79	14.21	14.21	2.75%	23,617,601
May 18, 2026	14.83	14.88	13.68	13.83	13.83	-6.87%	36,519,980
May 15, 2026	15.32	15.40	14.72	14.85	14.85	-3.07%	14,056,775
May 14, 2026	15.94	16.30	15.22	15.32	15.32	-3.77%	18,174,619
May 13, 2026	16.06	16.32	15.70	15.92	15.92	-1.67%	20,219,957
May 12, 2026	15.96	16.65	15.96	16.19	16.19	0.75%	20,657,067
May 11, 2026	15.36	16.23	15.20	16.07	16.07	3.95%	30,614,830
May 8, 2026	15.06	15.57	15.06	15.46	15.46	2.05%	17,770,119
May 7, 2026	15.21	15.49	15.06	15.15	15.15	-0.92%	12,273,674
May 6, 2026	14.82	15.40	14.66	15.29	15.29	3.45%	21,421,861
Apr 30, 2026	14.88	14.97	14.22	14.78	14.78	0.48%	21,956,807
Apr 29, 2026	14.13	14.79	14.08	14.71	14.71	4.47%	21,720,654
Apr 28, 2026	13.90	14.28	13.90	14.08	14.08	0.93%	12,124,616
Apr 27, 2026	14.10	14.11	13.90	13.95	13.95	-1.06%	10,329,000
Apr 24, 2026	14.31	14.43	13.97	14.10	14.10	-1.47%	11,989,830
Apr 23, 2026	14.48	14.55	14.22	14.31	14.31	-1.65%	12,093,700
Apr 22, 2026	14.70	14.82	14.53	14.55	14.55	-1.22%	9,888,772
Apr 21, 2026	14.57	14.79	14.55	14.73	14.73	1.10%	11,629,410
Apr 20, 2026	14.63	14.76	14.27	14.57	14.57	-0.95%	19,265,565
Apr 17, 2026	14.24	14.98	14.21	14.71	14.71	3.45%	25,698,614
Apr 16, 2026	14.19	14.56	14.09	14.22	14.22	0.14%	15,904,390
Apr 15, 2026	14.10	14.45	13.99	14.20	14.20	0.28%	15,558,450
Apr 14, 2026	14.05	14.45	13.68	14.16	14.16	1.94%	31,211,000
Apr 13, 2026	13.86	14.00	13.80	13.89	13.89	-0.14%	8,969,687
Apr 10, 2026	13.92	14.16	13.88	13.91	13.91	0.22%	12,500,880
Apr 9, 2026	14.23	14.35	13.83	13.88	13.88	-3.21%	12,128,680
Apr 8, 2026	13.93	14.34	13.93	14.34	14.34	4.67%	14,833,660
Apr 7, 2026	13.63	13.87	13.59	13.70	13.70	0.37%	8,036,853
Apr 3, 2026	14.00	14.08	13.60	13.65	13.65	-2.71%	15,257,170
Apr 2, 2026	14.17	14.26	13.87	14.03	14.03	-0.71%	14,400,390
Apr 1, 2026	14.25	14.28	14.02	14.13	14.13	0.86%	10,961,409
Mar 31, 2026	14.56	14.75	13.99	14.01	14.01	-3.25%	19,087,290
Mar 30, 2026	14.47	14.94	14.38	14.48	14.48	2.55%	28,283,700
Mar 27, 2026	14.15	14.37	14.00	14.12	14.12	-0.91%	12,362,750
Mar 26, 2026	14.35	14.58	14.18	14.25	14.25	-0.90%	10,644,800
Mar 25, 2026	14.38	14.56	14.29	14.38	14.38	0.07%	10,740,540
Mar 24, 2026	14.19	14.39	14.01	14.37	14.37	2.64%	13,338,370
Mar 23, 2026	14.54	14.60	13.83	14.00	14.00	-5.34%	20,409,780
Mar 20, 2026	14.75	15.13	14.71	14.79	14.79	0.68%	12,645,304
Mar 19, 2026	15.20	15.26	14.61	14.69	14.69	-4.11%	13,517,490
Mar 18, 2026	15.73	15.78	15.23	15.32	15.32	-2.23%	11,055,000
Mar 17, 2026	15.75	16.26	15.66	15.67	15.67	0.06%	18,615,120
Mar 16, 2026	14.95	15.75	14.95	15.66	15.66	4.61%	30,891,890
Mar 13, 2026	15.22	15.60	14.90	14.97	14.97	-1.84%	18,355,893
Mar 12, 2026	15.38	15.47	15.15	15.25	15.25	-1.23%	10,941,330