|
Closing price on 4/4/2022
|
|
| Open |
44.20 |
| High |
44.50 |
| Low |
39.00 |
| Volume |
82,200 |
| Split-adjusted Price |
41.59 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
-2.00 / -4.49%
|
44.20
|
44.50
|
39.00
|
42.50
|
41.40
|
41.59
|
82,200
|
|
|
4/1/2022
|
-3.40 / -7.14%
|
47.50
|
47.50
|
43.00
|
44.20
|
44.50
|
43.25
|
72,600
|
|
|
3/31/2022
|
-2.40 / -4.81%
|
48.00
|
49.90
|
46.60
|
47.50
|
47.60
|
46.48
|
92,300
|
|
|
3/30/2022
|
-2.20 / -3.49%
|
63.00
|
63.00
|
58.00
|
60.90
|
59.40
|
50.06
|
185,500
|
|
|
3/29/2022
|
-1.20 / -1.91%
|
63.20
|
65.30
|
58.20
|
61.50
|
63.10
|
50.56
|
104,500
|
|
|
3/28/2022
|
+5.60 / +9.74%
|
57.60
|
66.00
|
57.60
|
63.10
|
62.70
|
51.87
|
165,600
|
|
|
3/25/2022
|
+0.40 / +0.70%
|
57.50
|
57.80
|
57.00
|
57.40
|
57.50
|
47.19
|
105,000
|
|
|
3/24/2022
|
-0.20 / -0.35%
|
57.20
|
57.40
|
56.70
|
57.00
|
57.00
|
46.86
|
54,700
|
|
|
3/23/2022
|
-0.20 / -0.35%
|
57.80
|
58.00
|
56.80
|
57.00
|
57.20
|
46.86
|
86,400
|
|
|
3/22/2022
|
+1.00 / +1.78%
|
56.70
|
57.90
|
56.50
|
57.30
|
57.20
|
47.11
|
71,400
|
|
|
3/21/2022
|
+2.20 / +4.04%
|
55.00
|
57.30
|
54.90
|
56.70
|
56.30
|
46.61
|
115,900
|
|
|
3/18/2022
|
0.00 / 0.00%
|
54.10
|
56.00
|
54.00
|
55.00
|
54.50
|
45.21
|
46,500
|
|
|
3/17/2022
|
+1.10 / +2.00%
|
54.60
|
59.00
|
52.50
|
56.00
|
55.00
|
46.04
|
77,200
|
|
|
3/16/2022
|
-4.80 / -8.16%
|
57.00
|
57.00
|
51.00
|
54.00
|
54.90
|
44.39
|
88,100
|
|
|
3/15/2022
|
+1.50 / +2.75%
|
59.00
|
61.00
|
55.20
|
56.00
|
58.80
|
46.04
|
134,500
|
|
|
3/14/2022
|
+7.20 / +14.91%
|
54.00
|
55.50
|
50.00
|
55.50
|
54.50
|
45.63
|
382,900
|
|
|
3/11/2022
|
+1.40 / +2.94%
|
48.00
|
49.10
|
47.40
|
49.00
|
48.30
|
40.28
|
61,100
|
|
|
3/10/2022
|
+0.40 / +0.84%
|
47.80
|
48.30
|
47.40
|
47.90
|
47.60
|
39.38
|
21,200
|
|
|
3/9/2022
|
-0.50 / -1.04%
|
48.20
|
48.20
|
47.20
|
47.80
|
47.50
|
39.30
|
39,200
|
|
|
3/8/2022
|
-0.20 / -0.41%
|
48.30
|
48.90
|
48.00
|
48.70
|
48.30
|
40.04
|
29,700
|
|
|
3/7/2022
|
-0.20 / -0.41%
|
49.50
|
49.50
|
48.20
|
48.80
|
48.90
|
40.12
|
47,000
|
|
|
3/4/2022
|
+1.60 / +3.33%
|
48.80
|
49.90
|
48.50
|
49.70
|
49.00
|
40.86
|
54,500
|
|
|
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
|
|
|