Seatrium Limited(SMBMF)
$1.45-0.01 (-0.34%)
SMBMF
Seatrium Limited historical prices
$1.45
At close:-0.01 (-0.34%)
Seatrium Limited (SMBMF) Historical Prices
46 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 156 | 0.22 |
| Nov 10, 2026 | 1.46 | 1.53 | 1.38 | 1.46 | 1.46 | +0.34% | 0 | 0.00 |
| Nov 09, 2026 | 1.42 | 1.49 | 1.34 | 1.42 | 1.42 | -2.41% | 0 | 0.00 |
| Nov 06, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 700 | 1.01 |
| Nov 05, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | +4.17% | 0 | 0.00 |
| Nov 04, 2026 | 1.44 | 1.48 | 1.40 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.44 | 1.48 | 1.40 | 1.44 | 1.44 | +0.35% | 0 | 0.00 |
| Nov 02, 2026 | 1.44 | 1.51 | 1.36 | 1.44 | 1.44 | -1.03% | 0 | 0.00 |
| Oct 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +1.40% | 1,000 | 1.20 |
| Oct 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | 4,454 | 5.73 |
| Oct 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 800 | 1.02 |
| Oct 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | 1,530 | 2.01 |
| Oct 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.71% | 800 | 1.07 |
| Oct 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +5.08% | 2,000 | 2.80 |
| Oct 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +7.81% | 3,000 | 4.43 |
| Oct 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -10.75% | 4,329 | 7.11 |
| Oct 12, 2026 | 1.54 | 1.70 | 1.37 | 1.54 | 1.54 | -3.76% | 0 | 0.00 |
| Oct 09, 2026 | 1.60 | 1.74 | 1.45 | 1.60 | 1.60 | -8.86% | 0 | 0.00 |
| Oct 08, 2026 | 1.53 | 1.75 | 1.53 | 1.75 | 1.75 | +11.11% | 287 | 0.47 |
| Oct 07, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.26% | 400 | 0.67 |
| Oct 06, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | +1.54% | 4,385 | 8.30 |
| Oct 02, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 200 | 0.38 |
| Oct 01, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 3,000 | 1.45 |
| Sep 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +16.63% | 5,941 | 3.01 |
| Sep 29, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -10.96% | 1,954 | 1.01 |
| Sep 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +2.30% | 954 | 0.50 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -12.61% | 477 | 0.25 |
| Sep 11, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +9.40% | 1,378 | 0.72 |
| Sep 10, 2026 | 1.60 | 1.69 | 1.50 | 1.60 | 1.60 | -3.33% | 0 | 0.00 |
| Sep 09, 2026 | 1.65 | 1.75 | 1.55 | 1.65 | 1.65 | -4.07% | 0 | 0.00 |
| Sep 08, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | +7.50% | 3,717 | 1.98 |
| Sep 07, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 858 | 0.46 |
| Sep 03, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
