Skip to main content

Sealed Air (NY: SEE )

35.62 -0.14 (-0.41%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.26 18.52 18.21 18.22 1,853,129 -0.22(-1.19%)
Nov 29, 2010 18.09 18.50 17.97 18.44 1,674,621 +0.21(+1.16%)
Nov 26, 2010 18.20 18.33 18.13 18.23 694,961 -0.10(-0.56%)
Nov 24, 2010 17.98 18.33 18.33 18.33 1,085,091 +0.39(+2.18%)
Nov 23, 2010 17.86 18.02 17.70 17.94 1,367,248 -0.09(-0.52%)
Nov 22, 2010 17.81 18.15 17.57 18.04 1,988,027 +0.11(+0.61%)
Nov 19, 2010 17.80 17.93 17.75 17.93 925,224 +0.13(+0.75%)
Nov 18, 2010 17.76 17.88 17.72 17.79 1,061,536 +0.19(+1.07%)
Nov 17, 2010 17.50 17.72 17.45 17.61 1,639,355 +0.16(+0.94%)
Nov 16, 2010 17.49 17.62 17.25 17.44 1,150,816 -0.19(-1.07%)
Nov 15, 2010 17.73 17.97 17.61 17.63 867,921 -0.02(-0.13%)
Nov 12, 2010 17.78 17.78 17.52 17.65 1,414,464 -0.23(-1.27%)
Nov 11, 2010 17.82 18.00 17.79 17.88 1,706,098 -0.09(-0.48%)
Nov 10, 2010 18.20 18.32 17.89 17.97 1,568,984 -0.27(-1.46%)
Nov 09, 2010 18.48 18.51 18.11 18.23 1,517,966 -0.20(-1.11%)
Nov 08, 2010 18.37 18.47 18.19 18.44 980,992 -0.05(-0.30%)
Nov 05, 2010 18.51 18.61 18.29 18.49 1,146,973 -0.03(-0.17%)
Nov 04, 2010 18.40 18.52 18.22 18.52 618,587 +0.35(+1.94%)
Nov 03, 2010 18.34 18.39 17.99 18.17 1,051,478 -0.13(-0.73%)
Nov 02, 2010 18.23 18.44 18.22 18.30 945,783 +0.24(+1.30%)
Nov 01, 2010 18.25 18.35 17.94 18.07 720,329 -0.08(-0.43%)
Oct 29, 2010 17.97 18.17 17.91 18.15 1,362,737 +0.12(+0.65%)
Oct 28, 2010 18.27 18.30 17.88 18.03 1,103,435 -0.13(-0.73%)
Oct 27, 2010 18.31 18.32 17.82 18.16 1,805,279 -0.55(-2.93%)
Oct 25, 2010 18.75 18.91 18.66 18.71 763,565 +0.09(+0.46%)
Oct 22, 2010 18.70 18.71 18.51 18.62 457,485 -0.04(-0.21%)
Oct 21, 2010 18.85 18.95 18.54 18.66 754,796 -0.12(-0.63%)
Oct 20, 2010 18.47 18.97 18.41 18.78 1,189,542 +0.38(+2.09%)
Oct 19, 2010 18.36 18.57 18.23 18.40 1,444,600 -0.18(-0.97%)
Oct 18, 2010 18.64 18.67 18.45 18.58 1,472,288 -0.05(-0.29%)
Oct 15, 2010 18.55 18.66 18.29 18.63 1,548,814 +0.28(+1.54%)
Oct 14, 2010 18.36 18.50 18.26 18.35 792,622 +0.02(+0.09%)
Oct 13, 2010 18.03 18.40 17.97 18.33 872,293 +0.35(+1.96%)
Oct 12, 2010 17.93 18.02 17.77 17.98 516,651 +0.05(+0.26%)
Oct 11, 2010 17.91 18.02 17.79 17.93 853,658 +0.02(+0.09%)
Oct 08, 2010 17.92 17.98 17.66 17.92 866,941 +0.20(+1.15%)
Oct 07, 2010 17.95 17.95 17.53 17.71 836,760 -0.14(-0.79%)
Oct 06, 2010 17.96 17.97 17.75 17.86 688,712 -0.09(-0.52%)
Oct 05, 2010 17.72 17.97 17.71 17.95 1,261,689 +0.42(+2.42%)
Oct 04, 2010 17.82 17.97 17.39 17.53 1,167,255 -0.29(-1.63%)
Oct 01, 2010 17.82 17.99 17.77 17.82 1,273,461 +0.20(+1.13%)
Sep 30, 2010 17.62 17.98 17.53 17.62 32,149 -0.09(-0.50%)
Sep 29, 2010 17.70 17.81 17.54 17.71 1,184,043 -0.09(-0.48%)
Sep 28, 2010 17.66 17.81 17.39 17.79 852,894 +0.15(+0.84%)
Sep 27, 2010 17.80 17.81 17.64 17.64 728,099 -0.16(-0.88%)
Sep 24, 2010 17.57 17.90 17.57 17.80 901,902 +0.42(+2.44%)
Sep 23, 2010 17.38 17.65 17.36 17.38 167 -0.24(-1.34%)
Sep 22, 2010 17.73 17.90 17.57 17.61 1,209,029 -0.13(-0.71%)
Sep 21, 2010 17.81 17.93 17.69 17.74 1,233,941 -0.07(-0.40%)
Sep 20, 2010 17.69 17.85 17.43 17.81 1,247,446 +0.17(+0.98%)
Sep 17, 2010 17.64 17.79 17.34 17.64 1,450,453 +0.35(+2.04%)
Sep 15, 2010 17.22 17.32 17.08 17.28 728,426 +0.03(+0.18%)
Sep 14, 2010 17.20 17.35 17.08 17.25 986,095 +0.05(+0.32%)
Sep 13, 2010 17.13 17.32 17.08 17.20 748,791 +0.20(+1.15%)
Sep 10, 2010 16.83 17.10 16.78 17.00 1,058,034 +0.19(+1.12%)
Sep 09, 2010 16.83 16.85 16.66 16.81 1,102,609 +0.16(+0.94%)
Sep 08, 2010 16.49 16.69 16.46 16.66 863,560 +0.16(+1.00%)
Sep 07, 2010 16.55 16.63 16.41 16.49 216 -0.09(-0.57%)
Sep 03, 2010 16.48 16.66 16.48 16.59 1,276,105 +0.24(+1.49%)
Sep 02, 2010 16.16 16.34 16.11 16.34 1,813,195 +0.27(+1.71%)
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.