|
Closing price on 2/5/2020
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
5,600 |
| Split-adjusted Price |
11.67 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
-0.20 / -1.39%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.30
|
11.67
|
5,600
|
|
|
2/4/2020
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.36
|
11.84
|
2,400
|
|
|
2/3/2020
|
-1.70 / -10.63%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.37
|
11.76
|
3,100
|
|
|
1/31/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.15
|
0
|
|
|
1/30/2020
|
+1.10 / +7.38%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.15
|
100
|
|
|
1/22/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.25
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.25
|
2,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.84
|
12.25
|
4,600
|
|
|
1/17/2020
|
+0.20 / +1.35%
|
14.80
|
15.40
|
14.80
|
15.00
|
14.95
|
12.33
|
6,600
|
|
|
1/16/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.17
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.77
|
12.17
|
1,200
|
|
|
1/14/2020
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.17
|
500
|
|
|
1/13/2020
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.80
|
12.33
|
1,200
|
|
|
1/10/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.92
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.92
|
600
|
|
|
1/8/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.92
|
3,400
|
|
|
1/7/2020
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.48
|
11.92
|
1,600
|
|
|
1/6/2020
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.92
|
534,100
|
|
|
1/3/2020
|
+1.10 / +7.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.74
|
100
|
|
|
1/2/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.84
|
100
|
|
|
12/31/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.84
|
1,000
|
|
|
12/30/2019
|
-1.50 / -9.38%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.92
|
1,000
|
|
|
12/27/2019
|
+1.10 / +7.38%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.15
|
100
|
|
|
12/26/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.25
|
0
|
|
|
12/25/2019
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.25
|
100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.84
|
1,100
|
|
|
12/23/2019
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.84
|
5,000
|
|
|
12/20/2019
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.70
|
11.92
|
200
|
|
|
12/19/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
14.47
|
11.84
|
2,600
|
|
|
12/18/2019
|
+0.40 / +2.86%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.35
|
11.84
|
4,100
|
|
|