Seazen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	15.42	15.62	15.37	15.44	15.44	-0.13%	11,964,222
Mar 10, 2026	15.68	15.82	15.30	15.46	15.46	-0.51%	17,573,000
Mar 9, 2026	15.71	15.88	15.35	15.54	15.54	-1.40%	13,333,800
Mar 6, 2026	15.78	15.91	15.50	15.76	15.76	0.13%	15,839,050
Mar 5, 2026	16.41	16.47	15.64	15.74	15.74	-2.60%	20,201,410
Mar 4, 2026	16.27	16.65	15.96	16.16	16.16	-1.46%	16,235,070
Mar 3, 2026	16.80	17.15	16.26	16.40	16.40	-2.84%	20,746,870
Mar 2, 2026	16.40	17.19	16.37	16.88	16.88	1.26%	19,299,030
Feb 27, 2026	16.70	16.98	16.58	16.67	16.67	-0.18%	11,408,420
Feb 26, 2026	17.30	17.48	16.67	16.70	16.70	-3.58%	18,699,070
Feb 25, 2026	16.60	17.55	16.52	17.32	17.32	4.97%	24,834,470
Feb 24, 2026	16.70	17.10	16.50	16.50	16.50	-1.61%	18,661,560
Feb 13, 2026	17.24	17.25	16.70	16.77	16.77	-2.33%	15,146,510
Feb 12, 2026	17.12	17.50	17.10	17.17	17.17	-	11,714,990