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: 4:10 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 (%)
Jan 31, 2005 10.11 10.24 9.783 9.929 6,940,998 +0.80(+8.80%)
Jan 28, 2005 9.222 9.241 9.052 9.125 1,314,467 -0.07(-0.74%)
Jan 27, 2005 9.228 9.232 9.158 9.193 1,487,043 -0.03(-0.27%)
Jan 26, 2005 9.327 9.379 9.181 9.218 1,597,357 -0.11(-1.18%)
Jan 25, 2005 9.288 9.425 9.288 9.329 894,395 +0.05(+0.54%)
Jan 24, 2005 9.332 9.387 9.278 9.278 1,034,161 -0.06(-0.60%)
Jan 21, 2005 9.472 9.493 9.323 9.334 753,855 -0.14(-1.49%)
Jan 20, 2005 9.503 9.520 9.445 9.476 1,063,612 -0.05(-0.49%)
Jan 19, 2005 9.654 9.685 9.520 9.522 895,945 -0.18(-1.86%)
Jan 18, 2005 9.534 9.702 9.512 9.702 946,065 +0.15(+1.56%)
Jan 14, 2005 9.607 9.636 9.501 9.553 982,750 -0.01(-0.06%)
Jan 13, 2005 9.745 9.745 9.536 9.559 997,992 -0.19(-1.91%)
Jan 12, 2005 9.793 9.830 9.619 9.745 1,496,601 -0.03(-0.26%)
Jan 11, 2005 9.983 9.996 9.749 9.770 1,311,367 -0.24(-2.42%)
Jan 10, 2005 9.832 10.08 9.822 10.01 1,044,236 +0.14(+1.45%)
Jan 07, 2005 9.832 9.936 9.809 9.869 764,964 +0.05(+0.51%)
Jan 06, 2005 9.841 9.867 9.727 9.818 845,568 +0.02(+0.22%)
Jan 05, 2005 10.09 10.12 9.754 9.797 2,342,686 -0.26(-2.54%)
Jan 04, 2005 10.39 10.39 10.02 10.05 1,865,520 -0.34(-3.28%)
Jan 03, 2005 10.38 10.50 10.36 10.39 1,903,239 +0.08(+0.81%)
Dec 31, 2004 10.34 10.38 10.29 10.31 544,852 -0.04(-0.43%)
Dec 30, 2004 10.30 10.39 10.28 10.35 351,093 +0.05(+0.47%)
Dec 29, 2004 10.31 10.34 10.26 10.31 292,190 -0.04(-0.41%)
Dec 28, 2004 10.16 10.35 10.16 10.35 456,498 +0.24(+2.33%)
Dec 27, 2004 10.20 10.22 10.11 10.11 418,263 -0.06(-0.63%)
Dec 23, 2004 10.29 10.31 10.16 10.18 472,774 -0.10(-0.98%)
Dec 22, 2004 10.26 10.38 10.19 10.28 769,097 +0.04(+0.38%)
Dec 21, 2004 10.26 10.32 10.21 10.24 803,716 +0.16(+1.57%)
Dec 20, 2004 10.09 10.17 10.02 10.08 459,856 +0.03(+0.25%)
Dec 17, 2004 10.05 10.10 10.02 10.05 1,094,614 -0.06(-0.55%)
Dec 16, 2004 10.14 10.20 10.06 10.11 534,777 -0.05(-0.48%)
Dec 15, 2004 10.24 10.27 10.11 10.16 726,987 -0.12(-1.15%)
Dec 14, 2004 10.01 10.32 10.01 10.28 1,147,058 +0.27(+2.71%)
Dec 13, 2004 10.00 10.05 9.948 10.01 709,161 +0.02(+0.17%)
Dec 10, 2004 9.987 10.04 9.913 9.989 814,050 -0.02(-0.17%)
Dec 09, 2004 9.961 10.07 9.841 10.01 696,244 +0.04(+0.45%)
Dec 08, 2004 9.886 9.998 9.886 9.961 413,096 +0.06(+0.63%)
Dec 07, 2004 10.16 10.16 9.884 9.899 1,015,818 -0.27(-2.61%)
Dec 06, 2004 10.14 10.19 10.11 10.16 695,469 -0.01(-0.10%)
Dec 03, 2004 9.987 10.18 9.977 10.17 843,501 +0.16(+1.64%)
Dec 02, 2004 10.10 10.12 9.981 10.01 846,085 -0.10(-0.96%)
Dec 01, 2004 9.952 10.11 9.938 10.11 770,647 +0.16(+1.58%)
Nov 30, 2004 10.04 10.05 9.944 9.950 847,118 -0.09(-0.92%)
Nov 29, 2004 10.02 10.11 9.932 10.04 707,869 +0.03(+0.27%)
Nov 26, 2004 10.07 10.07 9.977 10.02 277,464 -0.07(-0.71%)
Nov 24, 2004 9.929 10.11 9.929 10.09 911,188 +0.24(+2.40%)
Nov 23, 2004 9.886 9.930 9.766 9.851 892,587 -0.07(-0.74%)
Nov 22, 2004 9.795 9.925 9.745 9.925 754,888 +0.13(+1.32%)
Nov 19, 2004 9.754 9.805 9.716 9.795 1,522,953 +0.06(+0.60%)
Nov 18, 2004 10.05 10.08 9.627 9.737 4,501,172 -0.31(-3.06%)
Nov 17, 2004 10.01 10.19 10.01 10.04 1,475,934 +0.03(+0.31%)
Nov 16, 2004 10.16 10.17 10.00 10.01 1,683,644 -0.14(-1.35%)
Nov 15, 2004 10.25 10.25 10.10 10.15 1,337,460 -0.07(-0.72%)
Nov 12, 2004 10.33 10.34 10.14 10.22 1,457,333 -0.13(-1.23%)
Nov 11, 2004 10.19 10.36 10.11 10.35 761,605 +0.19(+1.85%)
Nov 10, 2004 10.22 10.25 10.15 10.16 776,848 -0.06(-0.57%)
Nov 09, 2004 10.11 10.24 10.10 10.22 874,244 +0.11(+1.11%)
Nov 08, 2004 10.17 10.18 10.08 10.11 2,340,361 -0.05(-0.48%)
Nov 05, 2004 10.14 10.17 10.06 10.16 1,312,659 +0.02(+0.15%)
Nov 04, 2004 9.874 10.16 9.870 10.14 809,141 +0.27(+2.70%)
Nov 03, 2004 9.803 9.938 9.803 9.876 1,611,049 +0.16(+1.65%)
Nov 02, 2004 9.656 9.793 9.640 9.716 1,406,697 +0.06(+0.62%)
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.