|
Closing price on 5/22/2020
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
4,100 |
| Split-adjusted Price |
11.76 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.20 / -1.38%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.21
|
11.76
|
4,100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.10
|
14.50
|
14.32
|
11.92
|
2,200
|
|
|
5/20/2020
|
-0.50 / -3.33%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.62
|
11.92
|
5,500
|
|
|
5/19/2020
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.33
|
100
|
|
|
5/18/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.00
|
100
|
|
|
5/15/2020
|
-0.20 / -1.36%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.60
|
11.92
|
4,000
|
|
|
5/14/2020
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.60
|
14.70
|
14.85
|
12.08
|
5,100
|
|
|
5/13/2020
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.00
|
12.33
|
9,100
|
|
|
5/12/2020
|
-0.50 / -3.25%
|
14.30
|
15.20
|
14.30
|
14.90
|
14.58
|
12.25
|
18,900
|
|
|
5/11/2020
|
+1.90 / +14.07%
|
14.90
|
15.40
|
14.00
|
15.40
|
14.92
|
12.66
|
12,100
|
|
|
5/8/2020
|
+0.50 / +3.70%
|
14.80
|
14.80
|
13.40
|
14.00
|
13.49
|
11.51
|
13,100
|
|
|
5/7/2020
|
-1.40 / -9.40%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.10
|
12,000
|
|
|
5/6/2020
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.25
|
100
|
|
|
5/5/2020
|
+2.10 / +17.50%
|
14.10
|
14.10
|
13.00
|
14.10
|
13.29
|
11.59
|
17,500
|
|
|
5/4/2020
|
-1.20 / -9.09%
|
13.80
|
13.80
|
12.00
|
12.00
|
12.25
|
9.86
|
12,000
|
|
|
4/29/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.85
|
0
|
|
|
4/28/2020
|
-1.10 / -7.69%
|
14.30
|
14.30
|
13.20
|
13.20
|
13.23
|
10.85
|
4,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.76
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.31
|
11.76
|
4,100
|
|
|
4/23/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.76
|
0
|
|
|
4/22/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.76
|
0
|
|
|
4/21/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.76
|
533,100
|
|
|
4/20/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.76
|
1,200
|
|
|
4/17/2020
|
-0.90 / -5.92%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.76
|
100
|
|
|
4/16/2020
|
-0.80 / -5.00%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.96
|
12.50
|
1,000
|
|
|
4/15/2020
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.15
|
0
|
|
|
4/14/2020
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.98
|
13.07
|
3,100
|
|
|
4/13/2020
|
+1.90 / +13.67%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.40
|
12.99
|
15,600
|
|
|
4/10/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.43
|
0
|
|
|
4/9/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.43
|
0
|
|
|