Skip to main content

Sealed Air (NY: SEE )

35.63 -0.13 (-0.36%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.53 14.94 14.53 14.77 3,714,332 +0.28(+1.94%)
Aug 30, 2011 13.85 14.59 13.68 14.49 8,612,233 +0.62(+4.48%)
Aug 29, 2011 13.75 13.93 13.67 13.87 7,587,898 +0.32(+2.35%)
Aug 26, 2011 13.54 13.57 12.90 13.55 10,016,497 -0.09(-0.64%)
Aug 25, 2011 14.32 14.40 13.57 13.64 4,205,530 -0.52(-3.66%)
Aug 24, 2011 13.87 14.16 13.81 14.16 2,325,027 +0.25(+1.77%)
Aug 23, 2011 13.75 13.91 13.63 13.91 2,403,094 +0.21(+1.57%)
Aug 22, 2011 14.17 14.20 13.65 13.69 1,252,030 -0.14(-0.98%)
Aug 19, 2011 13.87 14.14 13.80 13.83 1,885,631 -0.23(-1.64%)
Aug 18, 2011 14.58 14.59 13.93 14.06 2,716,884 -0.94(-6.26%)
Aug 17, 2011 15.15 15.29 14.91 15.00 1,632,790 -0.02(-0.16%)
Aug 16, 2011 14.90 15.18 14.80 15.02 4,209,592 -0.09(-0.58%)
Aug 15, 2011 15.13 15.13 14.86 15.11 2,081,386 +0.41(+2.82%)
Aug 12, 2011 14.82 14.91 14.59 14.70 1,658,722 +0.03(+0.22%)
Aug 11, 2011 14.31 14.87 14.21 14.67 2,368,250 +0.41(+2.85%)
Aug 10, 2011 14.88 14.97 14.21 14.26 4,093,106 -0.92(-6.03%)
Aug 09, 2011 15.22 15.24 14.13 15.18 4,033,401 +0.88(+6.13%)
Aug 08, 2011 15.22 15.45 14.30 14.30 3,697,732 -1.32(-8.46%)
Aug 05, 2011 15.95 16.07 15.32 15.62 3,253,260 -0.09(-0.56%)
Aug 04, 2011 16.22 16.29 15.67 15.71 3,604,465 -0.72(-4.36%)
Aug 03, 2011 16.32 16.47 15.95 16.43 4,081,712 +0.09(+0.54%)
Aug 02, 2011 16.78 16.97 16.32 16.34 2,602,036 -0.65(-3.84%)
Aug 01, 2011 17.27 17.29 16.86 16.99 2,149,664 -0.15(-0.88%)
Jul 29, 2011 16.92 17.18 16.78 17.14 3,657,170 +0.06(+0.37%)
Jul 28, 2011 17.46 17.51 17.05 17.08 2,701,479 -0.28(-1.61%)
Jul 27, 2011 17.72 17.89 17.32 17.36 2,579,893 -0.52(-2.90%)
Jul 26, 2011 18.06 18.09 17.86 17.87 1,758,279 -0.22(-1.23%)
Jul 25, 2011 18.15 18.26 17.96 18.10 1,368,628 -0.25(-1.39%)
Jul 22, 2011 18.30 18.35 18.25 18.35 2,440,440 +0.03(+0.17%)
Jul 21, 2011 17.91 18.38 17.84 18.32 4,345,239 +0.59(+3.32%)
Jul 20, 2011 17.92 17.98 17.71 17.73 2,306,457 -0.10(-0.58%)
Jul 19, 2011 17.93 18.03 17.77 17.83 2,096,750 -0.13(-0.71%)
Jul 18, 2011 18.23 18.33 17.91 17.96 1,480,311 -0.38(-2.08%)
Jul 15, 2011 18.47 18.54 18.20 18.34 1,493,618 -0.04(-0.22%)
Jul 14, 2011 18.72 18.74 18.33 18.38 1,477,045 -0.35(-1.87%)
Jul 13, 2011 19.01 19.06 18.69 18.73 1,780,183 -0.20(-1.05%)
Jul 12, 2011 18.99 19.31 18.89 18.93 2,959,272 +0.38(+2.06%)
Jul 11, 2011 18.46 18.57 18.44 18.55 1,789,297 -0.18(-0.98%)
Jul 08, 2011 18.76 18.81 18.58 18.73 1,140,033 -0.25(-1.34%)
Jul 07, 2011 19.04 19.10 18.93 18.99 1,676,963 +0.07(+0.38%)
Jul 06, 2011 18.73 18.92 18.68 18.92 1,696,951 +0.12(+0.64%)
Jul 05, 2011 19.02 19.04 18.72 18.80 1,187,119 -0.21(-1.09%)
Jul 01, 2011 19.04 19.20 18.91 19.00 2,295,841 +0.06(+0.34%)
Jun 30, 2011 18.65 18.98 18.63 18.94 2,000,371 +0.36(+1.93%)
Jun 29, 2011 18.67 18.82 18.51 18.58 1,989,467 -0.04(-0.21%)
Jun 28, 2011 18.27 18.63 18.23 18.62 2,141,104 +0.45(+2.45%)
Jun 27, 2011 17.96 18.21 17.77 18.18 1,810,453 +0.25(+1.42%)
Jun 24, 2011 17.96 18.03 17.74 17.92 2,278,342 +0.01(+0.04%)
Jun 23, 2011 17.94 18.01 17.76 17.91 3,915,033 -0.24(-1.32%)
Jun 22, 2011 18.26 18.33 18.09 18.15 1,989,229 -0.13(-0.70%)
Jun 21, 2011 18.38 18.40 18.20 18.28 1,838,222 +0.05(+0.26%)
Jun 20, 2011 18.25 18.34 18.15 18.23 1,809,941 -0.06(-0.35%)
Jun 17, 2011 18.39 18.47 18.26 18.30 1,653,767 +0.06(+0.35%)
Jun 16, 2011 18.34 18.46 18.09 18.23 2,193,171 -0.12(-0.65%)
Jun 15, 2011 18.62 18.70 18.28 18.35 2,058,843 -0.48(-2.54%)
Jun 14, 2011 18.89 18.90 18.66 18.83 3,065,879 +0.18(+0.98%)
Jun 13, 2011 18.68 18.73 18.55 18.65 2,548,285 +0.00(+0.00%)
Jun 10, 2011 18.95 19.07 18.53 18.65 4,281,404 -0.41(-2.13%)
Jun 09, 2011 18.80 19.15 18.65 19.05 4,419,627 +0.69(+3.77%)
Jun 08, 2011 18.24 18.40 18.15 18.36 3,685,334 +0.09(+0.48%)
Jun 07, 2011 17.99 18.45 17.95 18.27 3,524,510 +0.37(+2.09%)
Jun 06, 2011 18.15 18.15 17.51 17.90 8,753,317 +0.47(+2.69%)
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.