|
Closing price on 9/12/2022
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
24.30 |
| Volume |
6,900 |
| Split-adjusted Price |
25.35 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
0.00 / 0.00%
|
25.90
|
26.00
|
24.30
|
25.90
|
25.80
|
25.35
|
6,900
|
|
|
9/9/2022
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.90
|
25.05
|
10,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.95
|
1,600
|
|
|
9/7/2022
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.50
|
24.76
|
4,500
|
|
|
9/6/2022
|
-0.30 / -1.16%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.50
|
25.05
|
4,200
|
|
|
9/5/2022
|
-0.20 / -0.77%
|
26.00
|
26.50
|
25.50
|
25.80
|
25.90
|
25.25
|
9,400
|
|
|
8/31/2022
|
+0.40 / +1.56%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
25.44
|
2,049,690
|
|
|
8/30/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.60
|
24.95
|
3,200
|
|
|
8/29/2022
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.50
|
25.15
|
21,700
|
|
|
8/26/2022
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.40
|
25.50
|
25.70
|
24.95
|
4,500
|
|
|
8/25/2022
|
-0.70 / -2.64%
|
26.60
|
26.60
|
25.60
|
25.80
|
25.90
|
25.25
|
4,200
|
|
|
8/24/2022
|
+2.20 / +8.98%
|
25.00
|
27.00
|
25.00
|
26.70
|
26.50
|
26.13
|
24,400
|
|
|
8/23/2022
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.20
|
25.00
|
24.50
|
24.46
|
4,700
|
|
|
8/22/2022
|
-0.60 / -2.34%
|
25.80
|
26.00
|
25.00
|
25.00
|
25.10
|
24.46
|
11,700
|
|
|
8/19/2022
|
-0.20 / -0.78%
|
25.40
|
25.80
|
25.40
|
25.60
|
25.60
|
25.05
|
20,200
|
|
|
8/18/2022
|
-1.10 / -4.06%
|
25.30
|
26.00
|
25.30
|
26.00
|
25.80
|
25.44
|
19,600
|
|
|
8/17/2022
|
-0.40 / -1.48%
|
27.00
|
27.90
|
26.60
|
26.60
|
27.10
|
26.03
|
24,900
|
|
|
8/16/2022
|
+1.90 / +7.51%
|
26.30
|
27.50
|
26.30
|
27.20
|
27.00
|
26.62
|
17,900
|
|
|
8/15/2022
|
+3.30 / +14.41%
|
24.50
|
26.30
|
24.40
|
26.20
|
25.30
|
25.64
|
114,200
|
|
|
8/12/2022
|
+1.10 / +4.82%
|
22.60
|
23.90
|
22.50
|
23.90
|
22.90
|
23.39
|
14,800
|
|
|
8/11/2022
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.60
|
22.80
|
22.80
|
22.31
|
12,000
|
|
|
8/10/2022
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.80
|
22.51
|
6,000
|
|
|
8/9/2022
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.80
|
22.90
|
23.00
|
22.41
|
5,900
|
|
|
8/8/2022
|
+0.20 / +0.88%
|
22.60
|
23.30
|
22.60
|
22.80
|
22.70
|
22.31
|
6,200
|
|
|
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
|
|
|