Sealed Air Corporation (SEE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.48

-0.18

(-0.57%)

At close: 04:00PM EDT

31.51

+0.03

(+0.10%)

Pre-market:

07:03AM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	31.45	31.95	31.31	31.48	31.48	1,532,300
22 Apr 2024	31.48	31.78	30.95	31.66	31.66	1,336,500
19 Apr 2024	31.15	31.81	31.15	31.50	31.50	1,261,900
18 Apr 2024	31.25	31.79	31.06	31.47	31.47	1,089,500
17 Apr 2024	31.81	31.91	30.87	31.13	31.13	1,837,700
16 Apr 2024	31.85	31.91	31.45	31.54	31.54	1,487,800
15 Apr 2024	32.66	33.01	31.80	32.04	32.04	1,364,300
12 Apr 2024	33.20	33.20	32.03	32.20	32.20	1,437,600
11 Apr 2024	33.50	33.77	33.09	33.52	33.52	911,000
10 Apr 2024	33.26	33.37	32.79	33.27	33.27	1,061,100
09 Apr 2024	33.40	34.31	33.18	34.14	34.14	1,741,500
08 Apr 2024	33.90	34.20	33.10	33.37	33.37	2,913,800
05 Apr 2024	33.08	33.32	32.61	32.66	32.66	1,447,100
04 Apr 2024	34.26	34.76	32.86	33.24	33.24	2,815,300
03 Apr 2024	35.64	35.74	32.97	33.79	33.79	3,680,600
02 Apr 2024	36.54	36.98	35.40	35.78	35.78	1,200,500
01 Apr 2024	37.29	37.29	36.48	36.86	36.86	1,604,200
28 Mar 2024	36.86	37.34	36.73	37.20	37.20	1,147,800
27 Mar 2024	36.16	37.06	36.12	36.91	36.91	1,078,400
26 Mar 2024	35.86	36.21	35.69	35.91	35.91	1,016,400
25 Mar 2024	35.57	35.80	35.39	35.69	35.69	672,000
22 Mar 2024	36.14	36.21	34.96	35.44	35.44	1,100,200
21 Mar 2024	35.84	36.48	35.53	36.00	36.00	1,438,400
20 Mar 2024	35.53	35.94	35.23	35.58	35.58	968,900
19 Mar 2024	35.58	36.16	35.32	35.77	35.77	1,171,700
18 Mar 2024	36.11	36.43	35.65	35.69	35.69	1,128,200
15 Mar 2024	35.62	36.20	35.59	36.12	36.12	2,056,600
14 Mar 2024	36.57	36.73	35.53	35.97	35.97	998,400
13 Mar 2024	36.74	37.17	36.59	36.77	36.77	935,700
12 Mar 2024	37.55	38.05	36.28	36.69	36.69	1,837,100
11 Mar 2024	36.30	37.43	36.10	37.40	37.40	1,963,100
08 Mar 2024	36.17	36.55	35.83	36.46	36.46	1,347,700
07 Mar 2024	35.82	36.00	35.47	35.84	35.84	888,100
07 Mar 2024	0.2 Dividend
06 Mar 2024	35.68	36.00	35.13	35.56	35.36	1,336,400
05 Mar 2024	34.30	35.32	33.93	35.31	35.11	1,720,200
04 Mar 2024	34.80	35.17	34.41	34.57	34.38	1,138,400
01 Mar 2024	34.55	34.98	33.89	34.76	34.56	2,408,200
29 Feb 2024	34.35	35.28	33.83	34.87	34.67	2,251,800
28 Feb 2024	34.71	34.79	33.64	34.08	33.89	3,099,900
27 Feb 2024	36.50	38.45	34.15	35.03	34.83	3,723,100
26 Feb 2024	36.55	36.76	35.51	36.08	35.88	2,507,200
23 Feb 2024	35.64	37.00	35.53	36.58	36.37	2,307,700
22 Feb 2024	36.16	36.29	35.23	35.46	35.26	2,066,900
21 Feb 2024	36.37	36.55	35.60	36.00	35.80	1,792,000
20 Feb 2024	35.75	36.72	35.60	36.53	36.32	1,339,000
16 Feb 2024	36.36	36.62	36.06	36.08	35.88	766,600
15 Feb 2024	36.16	36.95	35.94	36.56	36.35	945,800
14 Feb 2024	36.00	36.23	35.51	35.91	35.71	786,100
13 Feb 2024	35.55	35.99	35.21	35.70	35.50	1,792,500
12 Feb 2024	35.80	37.04	35.73	36.64	36.43	1,767,900
09 Feb 2024	35.14	35.79	34.95	35.69	35.49	1,269,100
08 Feb 2024	35.13	35.15	34.75	35.12	34.92	1,278,100
07 Feb 2024	34.92	35.17	34.10	35.02	34.82	1,613,600
06 Feb 2024	34.59	34.81	34.00	34.72	34.52	1,484,000
05 Feb 2024	34.42	35.03	33.83	34.76	34.56	1,491,300
02 Feb 2024	34.93	35.47	34.56	35.01	34.81	906,800
01 Feb 2024	35.00	35.71	34.41	35.48	35.28	1,309,700
31 Jan 2024	35.59	35.74	34.44	34.55	34.36	2,089,600
30 Jan 2024	36.09	36.23	35.79	35.81	35.61	1,005,900
29 Jan 2024	36.63	36.81	36.07	36.45	36.24	1,563,800
26 Jan 2024	36.62	37.16	36.32	36.84	36.63	1,469,200
25 Jan 2024	36.21	36.50	35.50	36.32	36.12	2,128,000
24 Jan 2024	36.62	36.62	35.49	35.61	35.41	1,054,700
23 Jan 2024	36.31	36.66	36.04	36.35	36.15	1,749,600
22 Jan 2024	35.25	36.20	35.24	35.74	35.54	1,554,400
19 Jan 2024	34.74	35.37	34.13	35.21	35.01	1,019,300
18 Jan 2024	34.57	34.74	34.32	34.57	34.38	1,415,800
17 Jan 2024	35.47	35.81	34.42	34.57	34.38	1,898,500
16 Jan 2024	36.08	36.48	35.33	36.24	36.04	1,853,500
12 Jan 2024	37.00	37.31	36.27	36.56	36.35	1,426,400
11 Jan 2024	37.05	37.18	36.03	36.78	36.57	2,537,100
10 Jan 2024	35.96	36.24	35.52	36.01	35.81	1,120,800
09 Jan 2024	36.31	36.49	36.02	36.33	36.13	1,244,700
08 Jan 2024	36.66	37.72	36.61	36.72	36.51	1,780,200
05 Jan 2024	35.89	37.18	35.74	36.90	36.69	2,816,000
04 Jan 2024	35.88	36.37	35.44	36.25	36.05	1,522,500
03 Jan 2024	36.00	36.60	35.41	35.58	35.38	1,372,900
02 Jan 2024	36.24	37.58	35.99	36.83	36.62	1,164,700
29 Dec 2023	36.67	36.95	36.32	36.52	36.31	982,500
28 Dec 2023	36.44	37.17	36.34	36.97	36.76	1,141,200
27 Dec 2023	36.94	36.94	36.30	36.34	36.14	1,148,100
26 Dec 2023	36.50	36.96	36.44	36.81	36.60	1,128,900
22 Dec 2023	36.69	37.04	36.31	36.58	36.37	1,154,700
21 Dec 2023	35.99	36.70	35.56	36.67	36.46	1,949,100
20 Dec 2023	36.33	36.43	35.41	35.43	35.23	2,829,800
19 Dec 2023	36.40	36.63	36.08	36.54	36.33	1,855,700
18 Dec 2023	35.81	36.27	35.20	36.00	35.80	2,769,100
15 Dec 2023	36.28	36.28	35.11	35.70	35.50	31,655,100
14 Dec 2023	35.50	37.88	35.50	36.24	36.04	3,387,800
13 Dec 2023	32.86	34.93	32.63	34.76	34.56	2,090,800
12 Dec 2023	33.67	33.67	32.59	33.05	32.86	1,941,300
11 Dec 2023	33.61	34.05	33.19	33.64	33.45	1,906,200
08 Dec 2023	34.16	34.50	33.74	33.81	33.62	1,489,500
07 Dec 2023	32.89	34.34	32.78	34.22	34.03	2,606,800
06 Dec 2023	32.05	32.99	32.05	32.76	32.58	2,355,300
05 Dec 2023	33.10	33.11	31.47	31.70	31.52	3,580,000
04 Dec 2023	33.68	34.47	33.42	33.50	33.31	2,640,400
01 Dec 2023	33.39	34.33	33.20	34.06	33.87	1,749,200
30 Nov 2023	33.02	33.64	32.39	33.38	33.19	9,649,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6506+0.0017(+0.27%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.89-0.47(-0.56%)

GOLD2,329.40-12.70(-0.54%)

Bitcoin AUD102,315.46+872.69(+0.86%)

Sealed Air Corporation (SEE)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6506
+0.0017(+0.27%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.89
-0.47(-0.56%)

GOLD
2,329.40
-12.70(-0.54%)

Bitcoin AUD
102,315.46
+872.69(+0.86%)