Seatrium Limited (SMBMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:19AM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
| 20 June 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 250 |
| 18 June 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 4,198 |
| 17 June 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1,505 |
| 14 June 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 13 June 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 12 June 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 11 June 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 10 June 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 07 June 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 06 June 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 05 June 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1,100 |
| 04 June 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 03 June 2024 | 1.3100 | 1.3650 | 1.3100 | 1.3650 | 1.3650 | 3,416 |
| 31 May 2024 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 2,200 |
| 30 May 2024 | 1.4550 | 1.4600 | 1.4550 | 1.4600 | 1.4600 | 16,714 |
| 29 May 2024 | 1.4500 | 1.4600 | 1.3000 | 1.3850 | 1.3850 | 5,610 |
| 28 May 2024 | 1.2201 | 1.4100 | 1.2201 | 1.4100 | 1.4100 | 7,095 |
| 24 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 190 |
| 23 May 2024 | 1.1750 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 9,250 |
| 22 May 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 577 |
| 21 May 2024 | 1.1550 | 1.2000 | 1.1550 | 1.2000 | 1.2000 | 1,996 |
| 20 May 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 2,250 |
| 17 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,101 |
| 16 May 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1,249 |
| 15 May 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 417 |
| 14 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 13 May 2024 | 2.0000 | 2.0000 | 1.2500 | 1.2500 | 1.2500 | 7,857 |
| 10 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 09 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 08 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 07 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 07 May 2024 | 1:20 Stock split | |||||
| 06 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 100 |
| 03 May 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 02 May 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 766 |
| 01 May 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 30 Apr 2024 | 1.3800 | 1.4460 | 1.3800 | 1.4460 | 1.4460 | 1,054 |
| 29 Apr 2024 | 1.3908 | 1.3908 | 1.3908 | 1.3908 | 1.3908 | 225 |
| 26 Apr 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 25 Apr 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 24 Apr 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 23 Apr 2024 | 1.2940 | 1.2980 | 1.2940 | 1.2980 | 1.2980 | 766 |
| 22 Apr 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 19 Apr 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 18 Apr 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 17 Apr 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 16 Apr 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 15 Apr 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 5,248 |
| 12 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 11 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 596 |
| 10 Apr 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| 09 Apr 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| 08 Apr 2024 | 1.3000 | 1.3000 | 1.2130 | 1.2130 | 1.2130 | 1,057 |
| 05 Apr 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 200 |
| 04 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 03 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 01 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 28 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 Mar 2024 | 1.0740 | 1.2980 | 1.0740 | 1.2000 | 1.2000 | 19,891 |
| 22 Mar 2024 | 1.1000 | 1.1000 | 0.9000 | 0.9000 | 0.9000 | 1,095 |
| 21 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 140 |
| 20 Mar 2024 | 1.2340 | 1.2340 | 1.1010 | 1.1010 | 1.1010 | 650 |
| 19 Mar 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| 18 Mar 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| 15 Mar 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 12 |
| 14 Mar 2024 | 1.4800 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | 187 |
| 13 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 12 Mar 2024 | 1.3500 | 1.3950 | 1.3500 | 1.3950 | 1.3950 | 854 |
| 11 Mar 2024 | 1.2570 | 1.2570 | 1.2380 | 1.2380 | 1.2380 | 7,885 |
| 08 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 07 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 06 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 05 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 500 |
| 04 Mar 2024 | 1.3424 | 1.3424 | 1.3424 | 1.3424 | 1.3424 | - |
| 01 Mar 2024 | 1.3100 | 1.3424 | 1.3100 | 1.3424 | 1.3424 | 792 |
| 29 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,049 |
| 28 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 27 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 26 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 23 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 22 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 21 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 20 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 477 |
| 16 Feb 2024 | 1.3972 | 1.3972 | 1.2380 | 1.2380 | 1.2380 | 1,058 |
| 15 Feb 2024 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | - |
| 14 Feb 2024 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | - |
| 13 Feb 2024 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | 1,337 |
| 12 Feb 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 09 Feb 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 08 Feb 2024 | 1.3600 | 1.3600 | 1.2220 | 1.2220 | 1.2220 | 5,381 |
| 07 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 06 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 05 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 02 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 01 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 31 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.