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

Sealed Air (NY: SEE )

38.88 -0.09 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2002 3.290 3.290 3.195 3.269 2,843,104 -0.09(-2.71%)
Sep 27, 2002 3.435 3.437 3.344 3.360 1,071,621 -0.08(-2.20%)
Sep 26, 2002 3.373 3.443 3.290 3.435 1,918,998 +0.07(+2.19%)
Sep 25, 2002 3.580 3.623 3.242 3.362 3,539,348 -0.10(-3.02%)
Sep 24, 2002 3.039 3.774 2.942 3.466 14,341,336 +0.41(+13.43%)
Sep 23, 2002 2.951 3.083 2.913 3.056 1,814,626 +0.09(+2.87%)
Sep 20, 2002 3.019 3.058 2.924 2.971 2,079,690 -0.04(-1.35%)
Sep 19, 2002 3.079 3.145 3.011 3.011 77,503 -0.11(-3.41%)
Sep 18, 2002 3.097 3.147 3.019 3.118 5,244,435 -0.04(-1.17%)
Sep 17, 2002 3.222 3.251 3.114 3.155 1,302,583 -0.04(-1.15%)
Sep 16, 2002 3.300 3.310 3.168 3.191 1,806,617 -0.13(-3.79%)
Sep 13, 2002 3.126 3.317 3.126 3.317 2,575,715 +0.15(+4.64%)
Sep 12, 2002 3.240 3.311 3.170 3.170 800,874 -0.08(-2.44%)
Sep 11, 2002 3.242 3.329 3.184 3.250 2,755,783 +0.12(+3.90%)
Sep 10, 2002 3.042 3.190 3.010 3.128 3,202,722 +0.11(+3.72%)
Sep 09, 2002 3.035 3.062 2.951 3.015 1,940,957 -0.03(-1.08%)
Sep 06, 2002 2.961 3.048 2.953 3.048 2,911,824 +0.14(+4.65%)
Sep 05, 2002 2.940 2.959 2.862 2.913 2,544,714 -0.03(-0.92%)
Sep 04, 2002 2.880 2.969 2.862 2.940 2,311,427 +0.06(+2.22%)
Sep 03, 2002 2.998 2.998 2.876 2.876 1,321,701 -0.12(-4.07%)
Aug 30, 2002 2.907 3.058 2.903 2.998 978,100 +0.05(+1.84%)
Aug 29, 2002 2.955 2.977 2.915 2.944 997,992 -0.01(-0.39%)
Aug 28, 2002 3.039 3.056 2.951 2.955 1,475,159 -0.10(-3.35%)
Aug 27, 2002 3.174 3.219 3.025 3.058 2,463,851 -0.08(-2.59%)
Aug 26, 2002 3.077 3.170 3.062 3.139 1,405,147 +0.08(+2.53%)
Aug 23, 2002 3.033 3.157 3.019 3.062 3,413,275 -0.02(-0.50%)
Aug 22, 2002 3.039 3.135 3.039 3.077 2,760,691 +0.04(+1.27%)
Aug 21, 2002 3.182 3.193 2.942 3.039 3,545,548 -0.09(-3.03%)
Aug 20, 2002 3.100 3.222 3.025 3.133 3,034,797 +0.17(+5.68%)
Aug 16, 2002 2.888 2.990 2.874 2.965 1,833,485 +0.08(+2.68%)
Aug 15, 2002 3.097 3.135 2.826 2.888 6,134,698 -0.18(-5.99%)
Aug 14, 2002 2.934 3.089 2.905 3.071 2,573,390 +0.14(+4.82%)
Aug 13, 2002 2.946 3.008 2.864 2.930 2,337,003 -0.02(-0.53%)
Aug 12, 2002 2.874 2.961 2.855 2.946 1,683,386 +0.05(+1.60%)
Aug 07, 2002 2.994 3.060 2.710 2.899 4,016,514 -0.05(-1.58%)
Aug 06, 2002 2.975 3.039 2.913 2.946 5,221,959 +0.05(+1.67%)
Aug 05, 2002 3.251 3.251 2.882 2.897 6,705,127 -0.36(-11.10%)
Aug 02, 2002 3.387 3.460 3.176 3.259 9,365,580 -0.08(-2.38%)
Aug 01, 2002 3.029 3.687 2.808 3.339 31,754,154 +0.53(+18.88%)
Jul 31, 2002 3.832 3.834 2.572 2.808 50,716,276 -4.22(-60.06%)
Jul 25, 2002 6.842 7.113 6.828 7.031 2,558,923 +0.20(+2.86%)
Jul 24, 2002 6.060 6.842 5.845 6.836 3,440,401 +0.77(+12.74%)
Jul 23, 2002 6.178 6.338 6.054 6.064 1,610,791 -0.11(-1.82%)
Jul 22, 2002 6.418 6.493 6.048 6.176 2,822,436 -0.24(-3.77%)
Jul 19, 2002 6.731 6.803 6.416 6.418 1,877,663 -0.48(-6.91%)
Jul 17, 2002 6.938 7.070 6.807 6.894 747,655 -0.32(-4.48%)
Jul 12, 2002 7.198 7.343 7.144 7.217 924,364 +0.02(+0.27%)
Jul 11, 2002 7.248 7.271 7.022 7.198 1,054,570 -0.08(-1.04%)
Jul 10, 2002 7.616 7.625 7.238 7.273 912,480 -0.26(-3.49%)
Jul 09, 2002 7.651 7.651 7.536 7.536 862,619 -0.11(-1.49%)
Jul 08, 2002 7.790 7.790 7.651 7.651 550,536 -0.14(-1.79%)
Jul 05, 2002 7.484 7.800 7.480 7.790 472,774 +0.31(+4.17%)
Jul 04, 2002 7.529 7.635 7.300 7.478 628,040 +0.00(+0.00%)
Jul 03, 2002 7.529 7.635 7.300 7.478 628,040 -0.02(-0.23%)
Jul 02, 2002 7.759 7.807 7.494 7.496 787,440 -0.26(-3.37%)
Jul 01, 2002 7.819 7.873 7.755 7.757 1,113,215 -0.04(-0.47%)
Jun 28, 2002 7.761 7.865 7.693 7.794 864,686 +0.03(+0.45%)
Jun 27, 2002 7.742 7.780 7.697 7.759 1,746,939 +0.02(+0.23%)
Jun 26, 2002 7.742 7.858 7.639 7.742 1,585,989 -0.08(-0.97%)
Jun 25, 2002 7.862 7.935 7.794 7.817 1,129,749 -0.30(-3.72%)
Jun 21, 2002 8.245 8.307 8.111 8.119 1,082,988 -0.24(-2.89%)
Jun 20, 2002 8.322 8.438 8.283 8.361 763,155 +0.02(+0.28%)
Jun 19, 2002 8.402 8.438 8.312 8.338 1,189,686 -0.06(-0.76%)
Jun 18, 2002 8.419 8.446 8.303 8.402 1,289,149 -0.02(-0.21%)
Jun 17, 2002 8.367 8.467 8.312 8.419 1,061,804 +0.10(+1.21%)
Jun 14, 2002 8.479 8.506 8.254 8.318 1,261,248 -0.11(-1.33%)
Jun 12, 2002 8.336 8.467 8.283 8.431 1,240,580 +0.10(+1.18%)
Jun 11, 2002 8.456 8.487 8.318 8.332 900,079 -0.13(-1.49%)
Jun 10, 2002 8.458 8.506 8.403 8.458 282,372 +0.02(+0.21%)
Jun 07, 2002 8.371 8.467 8.303 8.440 708,386 +0.07(+0.83%)
Jun 06, 2002 8.535 8.545 8.351 8.371 2,114,050 -0.16(-1.93%)
Jun 05, 2002 8.409 8.535 8.396 8.535 2,257,690 -0.13(-1.45%)
May 31, 2002 8.628 8.729 8.628 8.661 655,166 -0.23(-2.61%)
May 28, 2002 8.901 9.000 8.835 8.893 1,301,808 +0.08(+0.94%)
May 27, 2002 8.932 8.980 8.810 8.810 452,881 +0.00(+0.00%)
May 24, 2002 8.932 8.980 8.810 8.810 452,881 -0.10(-1.15%)
May 23, 2002 8.806 8.922 8.748 8.912 953,298 +0.17(+1.93%)
May 22, 2002 8.767 8.856 8.632 8.744 651,033 -0.01(-0.07%)
May 21, 2002 8.806 8.940 8.721 8.750 662,142 -0.04(-0.46%)
May 20, 2002 8.806 8.827 8.748 8.791 635,274 +0.01(+0.13%)
May 17, 2002 8.835 8.845 8.721 8.779 583,863 -0.01(-0.13%)
May 16, 2002 8.845 8.864 8.765 8.791 533,227 -0.09(-1.07%)
May 15, 2002 8.903 8.978 8.738 8.885 1,198,211 +0.06(+0.68%)
May 14, 2002 8.700 8.883 8.680 8.825 1,208,803 +0.20(+2.29%)
May 13, 2002 8.597 8.729 8.585 8.628 850,476 +0.08(+0.93%)
May 10, 2002 8.661 8.709 8.547 8.549 476,391 -0.11(-1.30%)
May 09, 2002 8.624 8.787 8.578 8.661 940,639 +0.04(+0.45%)
May 08, 2002 8.661 8.721 8.605 8.622 602,205 +0.03(+0.32%)
May 07, 2002 8.564 8.711 8.521 8.595 1,165,143 +0.06(+0.68%)
May 06, 2002 8.479 8.611 8.448 8.537 864,169 +0.07(+0.80%)
May 03, 2002 8.529 8.531 8.440 8.469 105,172,896 -0.05(-0.59%)
May 02, 2002 8.419 8.535 8.371 8.520 1,285,015 +0.11(+1.31%)
May 01, 2002 8.649 8.690 8.380 8.409 4,083,942 -0.24(-2.73%)
Apr 30, 2002 8.603 8.769 8.583 8.645 914,030 +0.08(+0.93%)
Apr 29, 2002 8.709 8.709 8.535 8.566 1,564,030 -0.07(-0.85%)
Apr 26, 2002 8.671 8.729 8.593 8.640 846,343 +0.02(+0.20%)
Apr 25, 2002 8.641 8.680 8.467 8.622 981,458 -0.09(-1.02%)
Apr 24, 2002 8.758 8.903 8.632 8.711 1,361,744 +0.03(+0.31%)
Apr 23, 2002 8.671 8.746 8.612 8.684 1,042,428 +0.04(+0.47%)
Apr 22, 2002 8.862 8.872 8.593 8.643 3,724,582 -0.35(-3.85%)
Apr 19, 2002 9.116 9.154 8.951 8.990 859,260 -0.10(-1.06%)
Apr 18, 2002 9.067 9.178 9.042 9.087 1,282,690 -0.05(-0.53%)
Apr 17, 2002 9.183 9.232 9.096 9.135 943,998 -0.03(-0.38%)
Apr 16, 2002 9.145 9.193 9.096 9.170 1,014,527 +0.14(+1.52%)
Apr 15, 2002 9.106 9.121 8.990 9.032 2,382,214 -0.12(-1.33%)
Apr 12, 2002 9.232 9.251 9.056 9.154 475,616 -0.04(-0.42%)
Apr 11, 2002 9.319 9.363 9.135 9.193 1,171,343 -0.12(-1.31%)
Apr 10, 2002 9.183 9.317 9.172 9.315 3,535,731 +0.22(+2.43%)
Apr 09, 2002 9.083 9.290 9.029 9.094 910,671 +0.01(+0.13%)
Apr 08, 2002 8.941 9.125 8.932 9.083 608,147 +0.02(+0.17%)
Apr 05, 2002 9.019 9.191 9.019 9.067 837,042 +0.10(+1.08%)
Apr 04, 2002 8.951 8.996 8.885 8.971 944,515 -0.07(-0.77%)
Apr 03, 2002 9.106 9.137 9.015 9.040 1,526,053 -0.07(-0.79%)
Apr 02, 2002 9.106 9.176 9.098 9.112 1,054,312 -0.00(-0.04%)
Apr 01, 2002 9.110 9.154 8.926 9.116 637,857 +0.00(+0.04%)
Mar 29, 2002 9.135 9.226 9.071 9.112 490,341 +0.00(+0.00%)
Mar 28, 2002 9.135 9.226 9.071 9.112 490,341 -0.01(-0.13%)
Mar 27, 2002 9.096 9.149 9.048 9.123 827,742 +0.06(+0.66%)
Mar 26, 2002 8.961 9.145 8.947 9.063 858,485 +0.08(+0.88%)
Mar 25, 2002 9.083 9.174 8.972 8.984 544,336 -0.08(-0.83%)
Mar 22, 2002 9.145 9.145 8.986 9.060 698,052 -0.10(-1.14%)
Mar 21, 2002 9.232 9.269 9.052 9.164 1,643,084 -0.09(-1.00%)
Mar 20, 2002 9.152 9.290 9.081 9.257 1,596,065 +0.11(+1.16%)
Mar 19, 2002 9.116 9.323 9.114 9.150 1,720,588 +0.04(+0.42%)
Mar 18, 2002 9.096 9.154 9.019 9.112 900,337 +0.02(+0.17%)
Mar 15, 2002 8.998 9.193 8.864 9.096 1,571,005 +0.15(+1.64%)
Mar 14, 2002 8.905 8.976 8.700 8.949 2,345,012 +0.15(+1.74%)
Mar 13, 2002 9.131 9.183 8.705 8.796 4,091,176 -0.33(-3.67%)
Mar 12, 2002 9.038 9.154 8.971 9.131 824,900 +0.08(+0.88%)
Mar 11, 2002 9.135 9.135 8.951 9.052 637,341 -0.07(-0.81%)
Mar 08, 2002 9.261 9.365 9.125 9.125 2,542,130 -0.06(-0.63%)
Mar 07, 2002 9.143 9.305 9.135 9.183 2,329,511 +0.08(+0.83%)
Mar 06, 2002 9.054 9.129 9.000 9.108 3,485,353 +0.10(+1.14%)
Mar 05, 2002 9.087 9.091 8.907 9.005 1,364,328 -0.05(-0.51%)
Mar 04, 2002 8.874 9.069 8.851 9.052 2,140,143 +0.28(+3.15%)
Mar 01, 2002 8.719 8.806 8.651 8.775 719,495 +0.07(+0.80%)
Feb 28, 2002 8.744 8.756 8.632 8.705 5,158,406 +0.07(+0.78%)
Feb 27, 2002 8.572 8.756 8.516 8.638 1,225,337 +0.08(+0.97%)
Feb 26, 2002 8.612 8.612 8.487 8.554 1,928,040 -0.03(-0.36%)
Feb 25, 2002 8.535 8.690 8.467 8.585 1,555,246 +0.07(+0.77%)
Feb 22, 2002 8.489 8.556 8.419 8.520 1,492,209 +0.03(+0.36%)
Feb 21, 2002 8.558 8.612 8.448 8.489 3,134,519 -0.07(-0.81%)
Feb 20, 2002 8.657 8.680 8.543 8.558 2,031,379 -0.10(-1.14%)
Feb 19, 2002 8.709 8.765 8.632 8.657 51,669 -0.16(-1.80%)
Feb 18, 2002 8.854 8.994 8.700 8.816 2,416,057 +0.00(+0.00%)
Feb 15, 2002 8.854 8.994 8.700 8.816 2,410,890 +0.20(+2.31%)
Feb 14, 2002 8.671 8.671 8.516 8.616 1,000,834 -0.05(-0.56%)
Feb 13, 2002 8.564 8.709 8.564 8.665 1,328,676 +0.12(+1.40%)
Feb 12, 2002 8.525 8.626 8.421 8.545 1,490,401 -0.02(-0.27%)
Feb 11, 2002 8.322 8.661 8.303 8.568 3,979,829 +0.46(+5.73%)
Feb 08, 2002 7.788 8.109 7.751 8.103 3,042,289 +0.32(+4.08%)
Feb 07, 2002 7.935 7.976 7.761 7.786 1,166,176 -0.20(-2.47%)
Feb 06, 2002 7.945 7.997 7.906 7.983 2,952,643 +0.07(+0.86%)
Feb 05, 2002 7.838 7.974 7.838 7.916 1,243,422 +0.05(+0.69%)
Feb 04, 2002 7.935 7.943 7.858 7.862 1,946,124 -0.07(-0.93%)
Feb 01, 2002 8.032 8.096 7.858 7.935 2,178,120 -0.10(-1.25%)
Jan 31, 2002 7.916 8.036 7.906 8.036 3,414,825 +0.21(+2.67%)
Jan 30, 2002 7.635 7.887 7.521 7.827 1,971,184 +0.11(+1.40%)
Jan 29, 2002 7.858 7.904 7.635 7.718 1,867,587 -0.09(-1.16%)
Jan 28, 2002 7.722 7.821 7.693 7.809 2,484,260 +0.10(+1.31%)
Jan 25, 2002 7.393 7.761 7.316 7.709 258,346 +0.34(+4.68%)
Jan 24, 2002 7.548 7.558 7.258 7.364 3,122,118 +0.11(+1.47%)
Jan 23, 2002 7.122 7.312 7.113 7.258 1,209,837 +0.10(+1.35%)
Jan 22, 2002 7.267 7.296 7.113 7.161 1,027,702 -0.02(-0.30%)
Jan 21, 2002 7.238 7.277 7.142 7.182 830,067 +0.00(+0.00%)
Jan 18, 2002 7.238 7.277 7.142 7.182 830,067 -0.06(-0.78%)
Jan 17, 2002 7.103 7.267 7.006 7.238 1,589,606 +0.15(+2.19%)
Jan 16, 2002 7.316 7.316 7.025 7.084 3,372,973 -0.21(-2.94%)
Jan 15, 2002 7.447 7.596 7.233 7.298 2,073,489 -0.15(-2.00%)
Jan 14, 2002 7.596 7.614 7.378 7.447 1,395,329 -0.16(-2.11%)
Jan 11, 2002 7.742 7.757 7.519 7.608 1,267,706 -0.07(-0.86%)
Jan 10, 2002 7.829 7.829 7.511 7.674 1,814,109 -0.23(-2.87%)
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.