|
Closing price on 7/31/2019
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
6,100 |
| Split-adjusted Price |
13.56 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.50
|
16.21
|
13.56
|
6,100
|
|
|
7/30/2019
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.57
|
13.56
|
4,800
|
|
|
7/29/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.45
|
13.65
|
400
|
|
|
7/26/2019
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.58
|
13.48
|
2,600
|
|
|
7/25/2019
|
-0.30 / -1.74%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.91
|
13.89
|
700
|
|
|
7/24/2019
|
+1.00 / +6.17%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.88
|
14.14
|
12,300
|
|
|
7/23/2019
|
-0.30 / -1.82%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.01
|
13.32
|
10,100
|
|
|
7/22/2019
|
+0.40 / +2.48%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.36
|
13.56
|
7,800
|
|
|
7/19/2019
|
-0.40 / -2.42%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.11
|
13.24
|
6,100
|
|
|
7/18/2019
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.07
|
13.56
|
5,400
|
|
|
7/17/2019
|
+0.50 / +2.99%
|
16.10
|
17.20
|
16.10
|
17.20
|
16.60
|
14.14
|
4,900
|
|
|
7/16/2019
|
+0.10 / +0.60%
|
16.20
|
16.80
|
16.10
|
16.70
|
16.15
|
13.73
|
5,800
|
|
|
7/15/2019
|
-0.40 / -2.35%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.50
|
13.65
|
14,200
|
|
|
7/12/2019
|
-0.70 / -4.05%
|
17.50
|
17.50
|
16.60
|
16.60
|
17.05
|
13.65
|
9,700
|
|
|
7/11/2019
|
-0.70 / -3.89%
|
17.10
|
18.00
|
17.10
|
17.30
|
17.31
|
14.22
|
11,800
|
|
|
7/10/2019
|
0.00 / 0.00%
|
17.50
|
18.10
|
16.70
|
18.00
|
17.91
|
14.80
|
31,800
|
|
|
7/9/2019
|
+2.30 / +14.65%
|
15.80
|
18.20
|
15.50
|
18.00
|
17.31
|
14.80
|
48,400
|
|
|
7/8/2019
|
-2.70 / -14.67%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.92
|
12.91
|
19,800
|
|
|
7/5/2019
|
+0.10 / +0.58%
|
19.70
|
19.70
|
17.20
|
17.30
|
18.35
|
14.22
|
39,200
|
|
|
7/4/2019
|
+1.30 / +8.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.19
|
14.14
|
11,000
|
|
|
7/3/2019
|
+1.90 / +13.57%
|
14.30
|
15.90
|
13.80
|
15.90
|
14.95
|
13.07
|
48,700
|
|
|
7/2/2019
|
-0.50 / -3.45%
|
14.40
|
14.80
|
13.80
|
14.00
|
13.95
|
11.51
|
17,300
|
|
|
7/1/2019
|
+1.50 / +11.54%
|
13.90
|
14.70
|
13.90
|
14.50
|
14.38
|
11.92
|
5,400
|
|
|
6/28/2019
|
-0.20 / -1.52%
|
14.50
|
14.50
|
12.90
|
13.00
|
13.02
|
10.69
|
2,600
|
|
|
6/27/2019
|
+1.00 / +8.20%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.73
|
10.85
|
6,400
|
|
|
6/26/2019
|
-1.30 / -9.63%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.03
|
300
|
|
|
6/25/2019
|
-2.20 / -14.01%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.40
|
11.10
|
1,200
|
|
|
6/24/2019
|
+1.90 / +13.77%
|
11.80
|
15.70
|
11.80
|
15.70
|
11.82
|
12.91
|
20,100
|
|
|
6/21/2019
|
+0.70 / +5.38%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.75
|
11.26
|
400
|
|
|
6/20/2019
|
-1.70 / -11.56%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.63
|
10.69
|
6,400
|
|
|