U.S. Global Sea to Sky Ca... (SEA)
11.18
-0.05 (-0.44%)
At close: Apr 10, 2025, 10:53 AM
DFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 11.20 | 11.26 | 10.50 | 11.26 | 0.66 | 6.23% | 5,212 |
| Apr 8, 2025 | 11.05 | 11.05 | 10.60 | 10.60 | -0.43 | -3.90% | 5,800 |
| Apr 7, 2025 | 10.08 | 11.38 | 10.08 | 11.03 | -0.16 | -1.43% | 6,615 |
| Apr 4, 2025 | 11.81 | 11.81 | 11.12 | 11.19 | -0.67 | -5.65% | 6,600 |
| Apr 3, 2025 | 12.10 | 12.10 | 11.86 | 11.86 | -0.77 | -6.10% | 17,741 |
| Apr 2, 2025 | 12.55 | 12.64 | 12.55 | 12.63 | 0.02 | 0.16% | 8,528 |
| Apr 1, 2025 | 12.53 | 12.65 | 12.53 | 12.61 | 0.13 | 1.04% | 9,900 |
| Mar 31, 2025 | 12.44 | 12.48 | 12.36 | 12.48 | -0.04 | -0.32% | 10,300 |
| Mar 28, 2025 | 12.57 | 12.57 | 12.52 | 12.52 | -0.11 | -0.87% | 9,638 |
| Mar 27, 2025 | 12.60 | 12.67 | 12.60 | 12.63 | -0.10 | -0.79% | 1,460 |
| Mar 26, 2025 | 13.34 | 13.34 | 12.72 | 12.73 | -0.07 | -0.55% | 3,707 |
| Mar 25, 2025 | 13.09 | 13.09 | 12.80 | 12.80 | -0.04 | -0.31% | 1,332 |
| Mar 24, 2025 | 12.72 | 12.84 | 12.72 | 12.84 | 0.13 | 1.02% | 1,200 |
| Mar 21, 2025 | 12.71 | 12.71 | 12.67 | 12.71 | -0.21 | -1.63% | 2,114 |
| Mar 20, 2025 | 12.87 | 12.94 | 12.79 | 12.92 | -0.12 | -0.92% | 9,000 |
| Mar 19, 2025 | 12.99 | 13.04 | 12.97 | 13.04 | 0.07 | 0.54% | 3,500 |
| Mar 18, 2025 | 13.00 | 13.00 | 12.96 | 12.97 | 0.02 | 0.15% | 2,800 |
| Mar 17, 2025 | 12.89 | 12.95 | 12.87 | 12.95 | 0.29 | 2.29% | 3,400 |
| Mar 14, 2025 | 12.58 | 12.69 | 12.58 | 12.66 | 0.06 | 0.48% | 4,000 |
| Mar 13, 2025 | 12.68 | 12.68 | 12.60 | 12.60 | -0.09 | -0.71% | 1,735 |
| Mar 12, 2025 | 12.64 | 12.69 | 12.59 | 12.69 | 0.00 | 0.00% | 8,000 |
| Mar 11, 2025 | 12.82 | 12.82 | 12.62 | 12.69 | -0.07 | -0.55% | 6,600 |
| Mar 10, 2025 | 12.82 | 12.86 | 12.72 | 12.76 | -0.06 | -0.47% | 9,728 |
| Mar 7, 2025 | 12.68 | 12.86 | 12.68 | 12.82 | 0.14 | 1.10% | 18,200 |
| Mar 6, 2025 | 12.65 | 12.69 | 12.61 | 12.68 | 0.14 | 1.12% | 13,515 |
| Mar 5, 2025 | 12.53 | 12.56 | 12.47 | 12.54 | 0.16 | 1.29% | 7,700 |
| Mar 4, 2025 | 12.32 | 12.46 | 12.28 | 12.38 | 0.02 | 0.16% | 7,439 |
| Mar 3, 2025 | 12.54 | 12.56 | 12.36 | 12.36 | -0.07 | -0.56% | 6,852 |
| Feb 28, 2025 | 12.42 | 12.50 | 12.38 | 12.43 | -0.02 | -0.16% | 5,600 |
| Feb 27, 2025 | 12.62 | 12.62 | 12.45 | 12.45 | -0.24 | -1.89% | 7,819 |
| Feb 26, 2025 | 12.77 | 12.83 | 12.69 | 12.69 | -0.07 | -0.55% | 3,800 |
| Feb 25, 2025 | 12.75 | 12.77 | 12.69 | 12.76 | 0.05 | 0.39% | 7,218 |
| Feb 24, 2025 | 12.70 | 12.73 | 12.69 | 12.71 | -0.02 | -0.16% | 3,714 |
| Feb 21, 2025 | 12.82 | 12.83 | 12.73 | 12.73 | -0.13 | -1.01% | 4,945 |
| Feb 20, 2025 | 12.80 | 12.86 | 12.80 | 12.86 | 0.03 | 0.23% | 10,115 |
| Feb 19, 2025 | 12.84 | 12.86 | 12.80 | 12.83 | -0.04 | -0.31% | 14,800 |
| Feb 18, 2025 | 12.89 | 12.91 | 12.85 | 12.87 | -0.01 | -0.08% | 7,400 |
| Feb 14, 2025 | 12.91 | 12.95 | 12.86 | 12.88 | -0.02 | -0.16% | 14,641 |
| Feb 13, 2025 | 12.85 | 12.90 | 12.73 | 12.90 | -0.08 | -0.62% | 9,327 |
| Feb 12, 2025 | 12.95 | 12.99 | 12.89 | 12.98 | 0.03 | 0.23% | 9,800 |
| Feb 11, 2025 | 12.86 | 12.95 | 12.85 | 12.95 | 0.24 | 1.89% | 9,344 |
| Feb 10, 2025 | 12.65 | 12.72 | 12.64 | 12.71 | 0.15 | 1.19% | 8,938 |
| Feb 7, 2025 | 12.62 | 12.67 | 12.56 | 12.56 | -0.01 | -0.08% | 9,245 |
| Feb 6, 2025 | 12.69 | 12.69 | 12.56 | 12.57 | -0.01 | -0.08% | 14,600 |
| Feb 5, 2025 | 12.55 | 12.61 | 12.51 | 12.58 | 0.08 | 0.64% | 6,200 |
| Feb 4, 2025 | 12.36 | 12.52 | 12.36 | 12.50 | 0.25 | 2.04% | 12,218 |
| Feb 3, 2025 | 12.23 | 12.31 | 12.13 | 12.25 | -0.15 | -1.21% | 10,714 |
| Jan 31, 2025 | 12.54 | 12.56 | 12.40 | 12.40 | -0.10 | -0.80% | 7,528 |
| Jan 30, 2025 | 12.49 | 12.55 | 12.45 | 12.50 | 0.05 | 0.40% | 4,445 |
| Jan 29, 2025 | 12.41 | 12.48 | 12.41 | 12.45 | 0.05 | 0.40% | 6,420 |