|
Closing price on 6/16/2020
|
|
| Open |
20.00 |
| High |
20.30 |
| Low |
18.70 |
| Volume |
91,600 |
| Split-adjusted Price |
16.44 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.30 / +1.52%
|
20.00
|
20.30
|
18.70
|
20.00
|
19.46
|
16.44
|
91,600
|
|
|
6/15/2020
|
-0.60 / -2.96%
|
20.90
|
20.90
|
18.50
|
19.70
|
19.55
|
16.19
|
32,300
|
|
|
6/12/2020
|
+0.20 / +0.99%
|
19.90
|
21.00
|
19.90
|
20.40
|
20.28
|
16.77
|
125,500
|
|
|
6/11/2020
|
-2.10 / -9.42%
|
22.40
|
22.40
|
19.50
|
20.20
|
20.92
|
16.61
|
89,800
|
|
|
6/10/2020
|
+0.10 / +0.45%
|
22.80
|
23.00
|
21.00
|
22.30
|
22.23
|
18.33
|
136,900
|
|
|
6/9/2020
|
+2.50 / +12.69%
|
22.50
|
22.60
|
20.10
|
22.20
|
22.41
|
18.25
|
237,000
|
|
|
6/8/2020
|
+2.50 / +14.53%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.19
|
8,400
|
|
|
6/5/2020
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.14
|
2,000
|
|
|
6/4/2020
|
+1.60 / +9.70%
|
18.10
|
18.10
|
15.00
|
18.10
|
15.04
|
14.88
|
27,333,790
|
|
|
6/3/2020
|
+1.90 / +13.01%
|
15.00
|
16.50
|
14.60
|
16.50
|
15.80
|
13.56
|
17,900
|
|
|
6/2/2020
|
+0.10 / +0.69%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.42
|
12.00
|
1,000
|
|
|
6/1/2020
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.48
|
11.92
|
5,900
|
|
|
5/29/2020
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.00
|
1,000
|
|
|
5/28/2020
|
0.00 / 0.00%
|
13.60
|
14.80
|
13.60
|
14.50
|
14.54
|
11.92
|
9,500
|
|
|
5/27/2020
|
-0.40 / -2.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.51
|
11.92
|
2,700
|
|
|
5/26/2020
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.53
|
12.25
|
2,100
|
|
|
5/25/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.67
|
3,700
|
|
|
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
|
|
|