Seazen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.72	11.03	10.40	10.83	10.83	1.59%	18,026,231
Jul 9, 2026	10.32	10.67	10.27	10.66	10.66	2.90%	16,948,898
Jul 8, 2026	10.13	10.43	10.00	10.36	10.36	2.17%	14,187,368
Jul 7, 2026	10.66	10.68	10.09	10.14	10.14	-4.34%	12,469,742
Jul 6, 2026	10.42	10.68	10.37	10.60	10.60	1.15%	11,412,500
Jul 3, 2026	10.38	10.57	10.35	10.48	10.48	2.24%	17,466,570
Jul 2, 2026	10.50	10.61	10.18	10.25	10.25	-1.25%	20,248,150
Jul 1, 2026	10.26	10.63	10.10	10.38	10.38	1.17%	17,938,341
Jun 30, 2026	10.45	10.56	10.10	10.26	10.26	-2.47%	16,986,940
Jun 29, 2026	10.42	10.88	10.10	10.52	10.52	0.96%	17,422,790
Jun 26, 2026	10.76	10.87	10.41	10.42	10.42	-2.16%	15,511,250
Jun 25, 2026	10.65	10.98	10.46	10.65	10.65	-0.75%	14,577,670
Jun 24, 2026	10.79	11.00	10.38	10.73	10.73	-0.19%	22,833,310
Jun 23, 2026	10.97	11.19	10.71	10.75	10.75	-2.01%	13,978,830
Jun 22, 2026	10.82	11.00	10.63	10.97	10.97	0.92%	13,561,940
Jun 18, 2026	11.15	11.18	10.85	10.87	10.87	-2.07%	13,345,870
Jun 17, 2026	11.26	11.39	11.09	11.10	11.10	-1.33%	14,285,600
Jun 16, 2026	11.70	11.72	11.25	11.25	11.25	-4.09%	14,457,380
Jun 15, 2026	11.93	12.20	11.59	11.73	11.73	-1.10%	12,157,350
Jun 12, 2026	11.68	12.05	11.51	11.86	11.86	1.54%	14,342,870
Jun 11, 2026	11.60	11.83	11.43	11.68	11.68	-0.43%	10,009,811
Jun 10, 2026	11.30	11.83	11.28	11.73	11.73	3.17%	16,248,650
Jun 9, 2026	11.57	11.57	11.19	11.37	11.37	-1.13%	14,469,900
Jun 8, 2026	11.66	11.77	11.39	11.50	11.50	-2.29%	13,454,604
Jun 5, 2026	11.84	12.13	11.70	11.77	11.77	-0.51%	16,545,930
Jun 4, 2026	12.25	12.35	11.71	11.83	11.83	-4.06%	18,958,902
Jun 3, 2026	12.64	12.69	12.10	12.33	12.33	-2.99%	25,656,205
Jun 2, 2026	13.21	13.28	12.64	12.71	12.71	-3.79%	16,965,770
Jun 1, 2026	13.00	13.46	12.88	13.21	13.21	0.69%	16,341,830
May 29, 2026	12.70	13.70	12.69	13.12	13.12	4.38%	32,040,115
May 28, 2026	12.67	12.88	12.49	12.57	12.57	-1.33%	16,876,429
May 27, 2026	13.07	13.09	12.36	12.74	12.74	-2.90%	20,397,198
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