Seatrium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.42	2.43	2.37	2.38	2.38	-1.65%	10,429,400
Sep 25, 2025	2.41	2.45	2.41	2.42	2.42	0.83%	12,502,000
Sep 24, 2025	2.43	2.45	2.40	2.40	2.40	-1.23%	13,440,700
Sep 23, 2025	2.40	2.46	2.40	2.43	2.43	3.85%	34,201,800
Sep 22, 2025	2.38	2.39	2.33	2.34	2.34	-1.68%	11,996,600
Sep 19, 2025	2.36	2.41	2.35	2.38	2.38	0.85%	18,113,300
Sep 18, 2025	2.34	2.38	2.34	2.36	2.36	0.43%	6,573,600
Sep 17, 2025	2.33	2.36	2.31	2.35	2.35	0.43%	19,429,000
Sep 16, 2025	2.34	2.34	2.32	2.34	2.34	-	3,533,800
Sep 15, 2025	2.32	2.34	2.31	2.34	2.34	-0.43%	7,471,500
Sep 12, 2025	2.35	2.36	2.34	2.35	2.35	-	3,074,100
Sep 11, 2025	2.34	2.36	2.33	2.35	2.35	0.43%	4,790,700
Sep 10, 2025	2.35	2.35	2.32	2.34	2.34	-	5,480,300
Sep 9, 2025	2.36	2.37	2.33	2.34	2.34	-0.43%	6,530,900
Sep 8, 2025	2.37	2.38	2.35	2.35	2.35	-0.42%	6,430,400
Sep 5, 2025	2.37	2.37	2.35	2.36	2.36	-0.42%	3,490,000
Sep 4, 2025	2.38	2.39	2.35	2.37	2.37	-	3,430,100
Sep 3, 2025	2.36	2.39	2.35	2.37	2.37	-	7,088,000
Sep 2, 2025	2.38	2.38	2.35	2.37	2.37	-0.42%	4,747,400
Sep 1, 2025	2.34	2.38	2.34	2.38	2.38	1.71%	8,680,800
Aug 29, 2025	2.30	2.35	2.30	2.34	2.34	2.18%	11,274,400
Aug 28, 2025	2.30	2.30	2.28	2.29	2.29	-	3,961,400
Aug 27, 2025	2.26	2.30	2.23	2.29	2.29	-1.72%	13,062,400
Aug 26, 2025	2.34	2.36	2.33	2.33	2.33	-0.43%	5,970,600
Aug 25, 2025	2.34	2.36	2.33	2.34	2.34	0.86%	8,956,700
Aug 22, 2025	2.30	2.33	2.29	2.32	2.32	0.87%	6,863,400
Aug 21, 2025	2.29	2.31	2.27	2.30	2.30	0.88%	7,156,500
Aug 20, 2025	2.30	2.31	2.28	2.28	2.28	-0.87%	5,150,100
Aug 19, 2025	2.29	2.32	2.28	2.30	2.30	0.44%	4,840,700
Aug 18, 2025	2.30	2.30	2.28	2.29	2.29	-0.43%	5,289,300
Aug 15, 2025	2.33	2.34	2.28	2.30	2.30	-0.86%	9,508,000
Aug 14, 2025	2.36	2.36	2.31	2.32	2.32	-1.69%	7,561,700
Aug 13, 2025	2.35	2.37	2.34	2.36	2.36	0.85%	6,469,800
Aug 12, 2025	2.37	2.38	2.33	2.34	2.34	-1.27%	6,767,400
Aug 11, 2025	2.40	2.40	2.36	2.37	2.37	-0.84%	4,299,000
Aug 8, 2025	2.38	2.40	2.34	2.39	2.39	0.42%	11,521,800
Aug 7, 2025	2.35	2.41	2.35	2.38	2.38	1.71%	17,024,100
Aug 6, 2025	2.33	2.36	2.32	2.34	2.34	-	11,362,100
Aug 5, 2025	2.35	2.36	2.33	2.34	2.34	0.43%	11,458,700
Aug 4, 2025	2.28	2.34	2.25	2.33	2.33	1.30%	14,264,000
Aug 1, 2025	2.26	2.34	2.26	2.30	2.30	1.32%	15,422,000
Jul 31, 2025	2.43	2.44	2.27	2.27	2.27	-5.42%	41,843,300
Jul 30, 2025	2.44	2.45	2.29	2.40	2.40	0.84%	28,124,400
Jul 29, 2025	2.42	2.43	2.35	2.38	2.38	-1.65%	13,480,900
Jul 28, 2025	2.44	2.46	2.41	2.42	2.42	-0.41%	12,042,300
Jul 25, 2025	2.41	2.45	2.41	2.43	2.43	-	11,228,300
Jul 24, 2025	2.45	2.46	2.41	2.43	2.43	-0.41%	11,651,400
Jul 23, 2025	2.39	2.45	2.35	2.44	2.44	2.09%	18,067,300
Jul 22, 2025	2.40	2.42	2.38	2.39	2.39	-0.42%	10,280,200
Jul 21, 2025	2.38	2.40	2.35	2.40	2.40	0.84%	14,365,400