|
Closing price on 8/14/2019
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
100 |
| Split-adjusted Price |
12.91 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.91
|
100
|
|
|
8/13/2019
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.03
|
12.08
|
6,000
|
|
|
8/12/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.74
|
100
|
|
|
8/9/2019
|
+1.50 / +10.71%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.47
|
12.74
|
5,000
|
|
|
8/8/2019
|
-2.00 / -12.50%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.03
|
11.51
|
9,300
|
|
|
8/7/2019
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.15
|
100
|
|
|
8/6/2019
|
-0.60 / -3.80%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.18
|
12.50
|
1,700
|
|
|
8/5/2019
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.10
|
15.80
|
15.24
|
12.99
|
7,500
|
|
|
8/2/2019
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.99
|
12.99
|
9,900
|
|
|
8/1/2019
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.02
|
13.15
|
3,500
|
|
|
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
|
|
|