Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sealed Air (NY: SEE )

37.67 +0.19 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.667 9.822 9.654 9.822 1,035,453 +0.13(+1.36%)
Aug 30, 2005 9.737 9.781 9.580 9.690 1,022,277 +0.05(+0.52%)
Aug 29, 2005 9.685 9.656 9.553 9.640 1,204,411 -0.04(-0.44%)
Aug 26, 2005 9.735 9.754 9.634 9.683 589,288 -0.08(-0.81%)
Aug 25, 2005 9.710 9.768 9.665 9.762 832,651 +0.06(+0.64%)
Aug 24, 2005 9.776 9.789 9.683 9.700 663,950 -0.08(-0.77%)
Aug 23, 2005 9.880 9.884 9.725 9.776 1,260,731 -0.09(-0.92%)
Aug 22, 2005 9.867 9.915 9.801 9.867 1,077,046 +0.00(+0.02%)
Aug 19, 2005 9.899 9.942 9.849 9.865 1,209,578 -0.02(-0.16%)
Aug 18, 2005 10.03 10.03 9.832 9.880 2,650,119 -0.24(-2.39%)
Aug 17, 2005 10.09 10.20 10.09 10.12 1,353,994 -0.07(-0.65%)
Aug 16, 2005 10.32 10.32 10.16 10.19 1,177,802 -0.13(-1.24%)
Aug 15, 2005 10.32 10.34 10.22 10.32 1,717,746 -0.00(-0.02%)
Aug 12, 2005 10.42 10.44 10.26 10.32 1,811,526 -0.10(-0.95%)
Aug 11, 2005 10.40 10.45 10.39 10.42 1,354,252 +0.04(+0.41%)
Aug 10, 2005 10.37 10.49 10.35 10.37 1,016,852 +0.04(+0.39%)
Aug 09, 2005 10.36 10.38 10.26 10.33 1,573,072 -0.02(-0.21%)
Aug 08, 2005 10.37 10.42 10.32 10.35 646,899 -0.00(-0.02%)
Aug 05, 2005 10.35 10.38 10.33 10.36 928,756 -0.04(-0.39%)
Aug 04, 2005 10.44 10.45 10.37 10.40 669,117 -0.05(-0.44%)
Aug 03, 2005 10.44 10.47 10.37 10.44 658,783 +0.00(+0.04%)
Aug 02, 2005 10.33 10.45 10.33 10.44 1,073,430 +0.10(+0.97%)
Aug 01, 2005 10.27 10.36 10.23 10.34 786,407 +0.07(+0.68%)
Jul 29, 2005 10.25 10.37 10.21 10.27 821,542 +0.00(+0.02%)
Jul 28, 2005 10.12 10.27 10.12 10.27 991,017 +0.14(+1.41%)
Jul 27, 2005 10.04 10.15 10.01 10.12 1,898,847 +0.08(+0.79%)
Jul 26, 2005 10.02 10.09 9.936 10.04 960,532 +0.03(+0.29%)
Jul 25, 2005 9.944 10.08 9.944 10.02 1,200,795 +0.07(+0.68%)
Jul 22, 2005 9.851 9.961 9.851 9.948 455,465 +0.06(+0.59%)
Jul 21, 2005 9.919 9.963 9.818 9.890 985,333 -0.03(-0.33%)
Jul 20, 2005 9.783 9.967 9.783 9.923 750,755 +0.14(+1.38%)
Jul 19, 2005 9.725 9.863 9.725 9.787 880,445 +0.11(+1.14%)
Jul 18, 2005 9.712 9.718 9.648 9.677 650,775 -0.03(-0.36%)
Jul 15, 2005 9.725 9.739 9.654 9.712 1,046,303 +0.02(+0.20%)
Jul 14, 2005 9.696 9.822 9.687 9.692 609,181 +0.04(+0.44%)
Jul 13, 2005 9.750 9.803 9.640 9.650 1,675,636 -0.09(-0.93%)
Jul 12, 2005 9.807 9.832 9.692 9.741 1,217,070 -0.06(-0.65%)
Jul 11, 2005 9.754 9.841 9.741 9.805 602,980 +0.09(+0.92%)
Jul 08, 2005 9.416 9.737 9.416 9.716 975,000 +0.21(+2.22%)
Jul 07, 2005 9.454 9.514 9.381 9.505 864,169 -0.03(-0.28%)
Jul 06, 2005 9.596 9.613 9.520 9.532 590,580 -0.08(-0.87%)
Jul 05, 2005 9.675 9.781 9.586 9.615 862,360 -0.07(-0.72%)
Jul 01, 2005 9.675 9.714 9.570 9.685 684,618 +0.05(+0.50%)
Jun 30, 2005 9.706 9.776 9.625 9.636 678,934 -0.02(-0.22%)
Jun 29, 2005 9.652 9.704 9.621 9.658 663,175 +0.05(+0.54%)
Jun 28, 2005 9.522 9.636 9.522 9.605 1,044,495 +0.10(+1.08%)
Jun 27, 2005 9.600 9.600 9.456 9.503 818,700 -0.11(-1.15%)
Jun 24, 2005 9.780 9.780 9.561 9.613 1,211,645 -0.19(-1.90%)
Jun 23, 2005 9.969 9.971 9.750 9.799 1,525,278 -0.17(-1.69%)
Jun 22, 2005 9.958 10.03 9.948 9.967 710,453 +0.04(+0.45%)
Jun 21, 2005 10.03 10.03 9.909 9.923 718,978 -0.13(-1.25%)
Jun 20, 2005 10.06 10.08 9.963 10.05 468,382 -0.05(-0.50%)
Jun 17, 2005 10.16 10.18 10.04 10.10 1,005,484 +0.01(+0.06%)
Jun 16, 2005 10.00 10.15 10.00 10.09 666,017 +0.11(+1.10%)
Jun 15, 2005 10.12 10.14 9.942 9.983 488,275 -0.09(-0.92%)
Jun 14, 2005 10.07 10.15 10.03 10.08 652,325 +0.00(+0.04%)
Jun 13, 2005 9.929 10.12 9.851 10.07 1,390,938 +0.12(+1.21%)
Jun 10, 2005 10.01 10.07 9.853 9.952 611,764 +0.01(+0.06%)
Jun 09, 2005 10.04 10.04 9.841 9.946 513,334 +0.02(+0.16%)
Jun 08, 2005 9.994 10.02 9.909 9.930 370,469 -0.03(-0.25%)
Jun 07, 2005 10.08 10.16 9.940 9.956 831,617 -0.12(-1.15%)
Jun 06, 2005 10.05 10.12 10.05 10.07 687,976 +0.01(+0.10%)
Jun 03, 2005 10.04 10.08 9.919 10.06 928,756 +0.02(+0.17%)
Jun 02, 2005 10.12 10.12 10.02 10.04 887,678 -0.09(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.