|
Closing price on 10/5/2020
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
25.20 |
| Volume |
14,300 |
| Split-adjusted Price |
20.80 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.33
|
20.80
|
14,300
|
|
|
10/2/2020
|
-0.40 / -1.56%
|
26.00
|
26.00
|
25.20
|
25.30
|
25.39
|
20.80
|
13,600
|
|
|
10/1/2020
|
+0.40 / +1.58%
|
25.30
|
25.80
|
25.20
|
25.70
|
25.65
|
21.13
|
13,900
|
|
|
9/30/2020
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.29
|
20.80
|
6,400
|
|
|
9/29/2020
|
-0.40 / -1.56%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.19
|
20.72
|
33,200
|
|
|
9/28/2020
|
-0.80 / -3.03%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.73
|
21.05
|
14,400
|
|
|
9/25/2020
|
+0.50 / +1.92%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.41
|
21.79
|
15,600
|
|
|
9/24/2020
|
-0.20 / -0.76%
|
26.10
|
26.20
|
26.00
|
26.00
|
26.06
|
21.37
|
8,300
|
|
|
9/23/2020
|
-0.40 / -1.50%
|
26.40
|
26.50
|
26.20
|
26.20
|
26.38
|
21.54
|
7,400
|
|
|
9/22/2020
|
-0.30 / -1.12%
|
26.90
|
26.90
|
26.50
|
26.60
|
26.56
|
21.87
|
19,200
|
|
|
9/21/2020
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.90
|
26.90
|
27.02
|
22.11
|
10,100
|
|
|
9/18/2020
|
+0.40 / +1.50%
|
26.50
|
27.40
|
26.50
|
27.10
|
26.90
|
22.28
|
4,200
|
|
|
9/17/2020
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.40
|
26.70
|
26.52
|
21.95
|
22,800
|
|
|
9/16/2020
|
-0.20 / -0.74%
|
26.70
|
26.90
|
26.60
|
26.70
|
26.73
|
21.95
|
9,000
|
|
|
9/15/2020
|
+0.40 / +1.51%
|
26.90
|
26.90
|
26.40
|
26.90
|
26.76
|
22.11
|
10,300
|
|
|
9/14/2020
|
-0.50 / -1.85%
|
26.70
|
26.70
|
26.40
|
26.50
|
26.49
|
21.79
|
19,500
|
|
|
9/11/2020
|
-0.50 / -1.82%
|
27.40
|
27.40
|
26.90
|
26.90
|
27.03
|
22.11
|
49,000
|
|
|
9/10/2020
|
0.00 / 0.00%
|
27.40
|
28.00
|
27.40
|
27.40
|
27.62
|
22.53
|
43,400
|
|
|
9/9/2020
|
+0.80 / +3.01%
|
26.30
|
27.40
|
26.30
|
27.40
|
26.84
|
22.53
|
42,600
|
|
|
9/8/2020
|
+1.00 / +3.91%
|
25.10
|
26.80
|
25.00
|
26.60
|
25.62
|
21.87
|
176,100
|
|
|
9/7/2020
|
-0.30 / -1.16%
|
25.50
|
25.90
|
25.30
|
25.60
|
25.49
|
21.05
|
10,300
|
|
|
9/4/2020
|
-0.10 / -0.38%
|
26.00
|
26.30
|
25.10
|
25.90
|
25.87
|
21.29
|
71,200
|
|
|
9/3/2020
|
-1.50 / -5.45%
|
27.00
|
27.20
|
25.90
|
26.00
|
26.33
|
21.37
|
161,600
|
|
|
9/1/2020
|
-0.70 / -2.50%
|
28.00
|
28.40
|
27.30
|
27.30
|
27.52
|
22.44
|
62,800
|
|
|
8/31/2020
|
-0.40 / -1.41%
|
28.30
|
28.60
|
27.90
|
28.00
|
28.34
|
23.02
|
56,600
|
|
|
8/28/2020
|
+0.90 / +3.27%
|
28.00
|
29.00
|
28.00
|
28.40
|
28.41
|
23.35
|
133,400
|
|
|
8/27/2020
|
+0.20 / +0.73%
|
27.30
|
27.60
|
27.00
|
27.50
|
27.34
|
22.61
|
58,100
|
|
|
8/26/2020
|
-0.30 / -1.09%
|
27.80
|
27.80
|
26.70
|
27.30
|
27.18
|
22.44
|
61,300
|
|
|
8/25/2020
|
+0.10 / +0.36%
|
28.40
|
28.50
|
27.40
|
27.60
|
27.90
|
22.69
|
127,400
|
|
|
8/24/2020
|
+0.90 / +3.38%
|
27.50
|
29.50
|
27.50
|
27.50
|
28.30
|
22.61
|
127,100
|
|
|