Sea & Land Integrated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.25	15.25	14.85	15.05	15.05	-0.66%	1,135,598
Jun 17, 2026	15.05	15.25	15.05	15.15	15.15	-0.33%	204,299
Jun 16, 2026	15.35	15.35	15.00	15.20	15.20	-0.65%	156,289
Jun 15, 2026	15.35	15.40	15.20	15.30	15.30	-0.65%	192,861
Jun 12, 2026	15.20	15.75	15.10	15.40	15.40	1.32%	337,190
Jun 11, 2026	15.25	15.45	15.20	15.20	15.20	-0.98%	79,864
Jun 10, 2026	15.30	15.45	15.20	15.35	15.35	0.33%	107,784
Jun 9, 2026	15.60	15.65	15.10	15.30	15.30	-0.33%	170,016
Jun 8, 2026	15.05	15.90	15.00	15.35	15.35	0.33%	436,385
Jun 5, 2026	15.30	15.30	15.05	15.30	15.30	-	101,028
Jun 4, 2026	15.20	15.35	15.20	15.30	15.30	0.99%	168,271
Jun 3, 2026	15.20	15.20	15.00	15.15	15.15	-	273,543
Jun 2, 2026	15.25	15.25	14.95	15.15	15.15	-0.66%	116,232
Jun 1, 2026	15.00	15.25	14.95	15.25	15.25	0.99%	148,912
May 29, 2026	15.15	15.15	14.95	15.10	15.10	-0.33%	145,941
May 28, 2026	15.15	15.15	15.00	15.15	15.15	-	278,483
May 27, 2026	15.45	15.45	15.10	15.15	15.15	-1.62%	143,941
May 26, 2026	15.30	15.60	15.20	15.40	15.40	0.33%	299,704
May 25, 2026	15.50	15.50	15.30	15.35	15.35	-0.65%	169,788
May 22, 2026	15.85	15.85	15.35	15.45	15.45	-2.52%	467,417
May 21, 2026	15.90	16.00	15.75	15.85	15.85	0.32%	210,496
May 20, 2026	15.95	15.95	15.60	15.80	15.80	-0.32%	147,158
May 19, 2026	15.85	16.00	15.70	15.85	15.85	-	207,213
May 18, 2026	15.95	15.95	15.85	15.85	15.85	-1.55%	90,556
May 15, 2026	15.70	16.10	15.55	16.10	16.10	1.90%	111,313
May 14, 2026	15.90	16.10	15.55	15.80	15.80	-	266,550
May 13, 2026	15.85	15.95	15.65	15.80	15.80	-0.32%	186,297
May 12, 2026	15.80	15.85	15.55	15.85	15.85	-	190,251
May 11, 2026	15.70	15.85	15.60	15.85	15.85	-	177,478
May 8, 2026	15.80	15.85	15.70	15.85	15.85	-	71,644
May 7, 2026	16.00	16.00	15.65	15.85	15.85	-	140,558
May 6, 2026	16.00	16.10	15.65	15.85	15.85	-1.55%	487,615
May 5, 2026	16.30	16.30	16.05	16.10	16.10	-1.83%	169,133
May 4, 2026	16.45	16.50	16.25	16.40	16.40	-0.61%	127,081
Apr 30, 2026	16.50	16.55	16.40	16.50	16.50	-	162,929
Apr 29, 2026	16.50	16.55	16.20	16.50	16.50	-	207,008
Apr 28, 2026	16.40	16.50	16.40	16.50	16.50	-	128,934
Apr 27, 2026	16.30	16.50	16.25	16.50	16.50	0.30%	106,220
Apr 24, 2026	16.65	16.65	16.25	16.45	16.45	-1.20%	154,930
Apr 23, 2026	16.60	16.65	16.35	16.65	16.65	0.30%	113,285
Apr 22, 2026	16.65	16.65	16.45	16.60	16.60	-0.30%	238,345
Apr 21, 2026	16.75	16.75	16.60	16.65	16.65	-	53,185
Apr 20, 2026	16.80	16.80	16.60	16.65	16.65	-0.89%	123,799
Apr 17, 2026	16.75	16.85	16.70	16.80	16.80	-0.30%	88,407
Apr 16, 2026	16.80	16.85	16.70	16.85	16.85	0.30%	105,822
Apr 15, 2026	16.90	16.90	16.70	16.80	16.80	-0.30%	52,236
Apr 14, 2026	16.70	16.90	16.65	16.85	16.85	0.30%	115,360
Apr 13, 2026	16.80	16.90	16.70	16.80	16.80	-	50,732
Apr 10, 2026	16.85	17.00	16.75	16.80	16.80	-	70,901
Apr 9, 2026	16.90	16.90	16.70	16.80	16.80	-0.59%	50,829