|
Closing price on 8/5/2022
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.50 |
| Volume |
7,500 |
| Split-adjusted Price |
22.12 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
22.12
|
7,500
|
|
|
8/4/2022
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.60
|
22.02
|
4,800
|
|
|
8/3/2022
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
22.12
|
5,500
|
|
|
8/2/2022
|
+0.50 / +2.25%
|
22.30
|
22.80
|
22.30
|
22.70
|
22.70
|
22.21
|
5,500
|
|
|
8/1/2022
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.00
|
22.40
|
22.20
|
21.92
|
1,900
|
|
|
7/29/2022
|
+0.30 / +1.36%
|
22.60
|
22.60
|
22.00
|
22.40
|
22.20
|
21.92
|
3,300
|
|
|
7/28/2022
|
-0.10 / -0.45%
|
22.00
|
22.60
|
22.00
|
22.00
|
22.10
|
21.53
|
4,700
|
|
|
7/27/2022
|
-0.20 / -0.90%
|
21.90
|
22.40
|
21.90
|
22.00
|
22.10
|
21.53
|
1,700
|
|
|
7/26/2022
|
-0.40 / -1.79%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.20
|
21.53
|
3,800
|
|
|
7/25/2022
|
-0.80 / -3.46%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.40
|
21.82
|
800
|
|
|
7/22/2022
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.90
|
22.90
|
23.10
|
22.41
|
2,500
|
|
|
7/21/2022
|
+1.00 / +4.48%
|
22.80
|
23.30
|
22.60
|
23.30
|
22.90
|
22.80
|
7,600
|
|
|
7/20/2022
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.30
|
21.72
|
5,600
|
|
|
7/19/2022
|
+0.20 / +0.90%
|
22.10
|
22.50
|
22.10
|
22.30
|
22.20
|
21.82
|
5,600
|
|
|
7/18/2022
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.10
|
21.53
|
1,600
|
|
|
7/15/2022
|
+0.30 / +1.38%
|
21.70
|
22.50
|
21.70
|
22.00
|
22.10
|
21.53
|
600
|
|
|
7/14/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.24
|
600
|
|
|
7/13/2022
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.70
|
21.33
|
1,700
|
|
|
7/12/2022
|
+0.50 / +2.35%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.60
|
21.33
|
4,400
|
|
|
7/11/2022
|
-0.30 / -1.39%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
20.84
|
1,600
|
|
|
7/8/2022
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.30
|
21.80
|
21.60
|
21.33
|
3,900
|
|
|
7/7/2022
|
-0.20 / -0.92%
|
21.50
|
21.90
|
21.30
|
21.50
|
21.50
|
21.04
|
3,900
|
|
|
7/6/2022
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.70
|
21.04
|
6,700
|
|
|
7/5/2022
|
-1.00 / -4.50%
|
21.50
|
22.00
|
21.20
|
21.20
|
21.60
|
20.75
|
13,200
|
|
|
7/4/2022
|
+0.70 / +3.26%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.20
|
21.72
|
1,500
|
|
|
7/1/2022
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.30
|
21.90
|
21.50
|
21.43
|
53,500
|
|
|
6/30/2022
|
+0.10 / +0.46%
|
21.70
|
22.30
|
21.70
|
21.90
|
21.90
|
21.43
|
49,600
|
|
|
6/29/2022
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.80
|
21.33
|
2,800
|
|
|
6/28/2022
|
+1.00 / +4.76%
|
21.30
|
22.10
|
21.20
|
22.00
|
21.90
|
21.53
|
13,800
|
|
|
6/27/2022
|
+0.40 / +1.82%
|
20.50
|
22.50
|
20.50
|
22.40
|
21.00
|
21.92
|
19,300
|
|
|