|
Closing price on 3/3/2022
|
|
| Open |
47.30 |
| High |
48.50 |
| Low |
47.10 |
| Volume |
38,200 |
| Split-adjusted Price |
39.87 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+1.50 / +3.19%
|
47.30
|
48.50
|
47.10
|
48.50
|
48.10
|
39.87
|
38,200
|
|
|
3/2/2022
|
+0.40 / +0.86%
|
46.50
|
48.10
|
46.40
|
46.80
|
47.00
|
38.47
|
47,200
|
|
|
3/1/2022
|
+0.30 / +0.65%
|
46.50
|
46.70
|
46.10
|
46.70
|
46.40
|
38.39
|
42,900
|
|
|
2/28/2022
|
-0.70 / -1.47%
|
46.30
|
47.30
|
46.00
|
46.90
|
46.40
|
38.56
|
67,500
|
|
|
2/25/2022
|
+0.50 / +1.08%
|
47.60
|
48.10
|
46.60
|
47.00
|
47.60
|
38.64
|
21,500
|
|
|
2/24/2022
|
+0.10 / +0.21%
|
47.30
|
47.40
|
45.70
|
47.00
|
46.50
|
38.64
|
62,900
|
|
|
2/23/2022
|
-1.70 / -3.48%
|
48.30
|
48.30
|
46.00
|
47.10
|
46.90
|
38.72
|
87,900
|
|
|
2/22/2022
|
-2.60 / -5.05%
|
50.00
|
51.00
|
48.00
|
48.90
|
48.80
|
40.20
|
73,900
|
|
|
2/21/2022
|
+2.60 / +5.41%
|
54.80
|
54.80
|
50.50
|
50.70
|
51.50
|
41.68
|
189,600
|
|
|
2/18/2022
|
+6.60 / +15.00%
|
44.20
|
50.60
|
43.90
|
50.60
|
48.10
|
41.60
|
303,800
|
|
|
2/17/2022
|
+1.80 / +4.17%
|
43.30
|
45.00
|
43.20
|
45.00
|
44.00
|
36.99
|
25,600
|
|
|
2/16/2022
|
+1.20 / +2.84%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.20
|
35.76
|
11,500
|
|
|
2/15/2022
|
-0.10 / -0.23%
|
43.00
|
43.00
|
42.00
|
43.00
|
42.30
|
35.35
|
15,400
|
|
|
2/14/2022
|
-0.40 / -0.92%
|
43.20
|
43.30
|
42.80
|
43.00
|
43.10
|
35.35
|
4,600
|
|
|
2/11/2022
|
-0.10 / -0.23%
|
43.60
|
43.70
|
43.30
|
43.40
|
43.40
|
35.68
|
12,600
|
|
|
2/10/2022
|
+1.00 / +2.32%
|
44.40
|
44.90
|
43.20
|
44.10
|
43.50
|
36.25
|
17,800
|
|
|
2/9/2022
|
-0.80 / -1.83%
|
43.00
|
44.00
|
42.60
|
42.90
|
43.10
|
35.27
|
18,500
|
|
|
2/8/2022
|
-1.80 / -3.97%
|
45.80
|
45.80
|
43.10
|
43.50
|
43.70
|
35.76
|
28,600
|
|
|
2/7/2022
|
-1.90 / -4.01%
|
46.50
|
46.50
|
45.00
|
45.50
|
45.30
|
37.40
|
25,800
|
|
|
1/28/2022
|
+0.20 / +0.43%
|
48.00
|
49.50
|
46.80
|
47.00
|
47.40
|
38.64
|
13,200
|
|
|
1/27/2022
|
+5.20 / +12.15%
|
47.10
|
49.20
|
43.50
|
48.00
|
46.80
|
39.46
|
87,600
|
|
|
1/26/2022
|
0.00 / 0.00%
|
43.90
|
43.90
|
42.80
|
42.80
|
42.80
|
35.19
|
11,300
|
|
|
1/25/2022
|
0.00 / 0.00%
|
42.80
|
43.00
|
42.70
|
43.00
|
42.80
|
35.35
|
6,200
|
|
|
1/24/2022
|
-1.50 / -3.37%
|
43.00
|
43.10
|
43.00
|
43.00
|
43.00
|
35.35
|
12,600
|
|
|
1/21/2022
|
+2.00 / +4.67%
|
46.30
|
46.30
|
43.00
|
44.80
|
44.50
|
36.83
|
2,500
|
|
|
1/20/2022
|
-4.20 / -9.03%
|
45.50
|
46.40
|
42.20
|
42.30
|
42.80
|
34.77
|
11,700
|
|
|
1/19/2022
|
+3.20 / +7.39%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
38.23
|
200
|
|
|
1/18/2022
|
-1.20 / -2.68%
|
44.00
|
44.00
|
42.00
|
43.50
|
43.30
|
35.76
|
20,000
|
|
|
1/17/2022
|
+0.50 / +1.12%
|
47.90
|
47.90
|
40.50
|
45.00
|
44.70
|
36.99
|
12,500
|
|
|
1/14/2022
|
-5.40 / -10.93%
|
48.00
|
48.00
|
44.00
|
44.00
|
44.50
|
36.17
|
20,000
|
|
|