|
Closing price on 9/18/2025
|
|
| Open |
47.40 |
| High |
47.80 |
| Low |
47.40 |
| Volume |
900 |
| Split-adjusted Price |
46.86 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
-0.40 / -0.84%
|
47.40
|
47.80
|
47.40
|
47.40
|
47.53
|
46.86
|
900
|
|
|
9/17/2025
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.85
|
47.45
|
3,300
|
|
|
9/16/2025
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
47.45
|
700
|
|
|
9/15/2025
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
47.45
|
1,200
|
|
|
9/12/2025
|
0.00 / 0.00%
|
48.00
|
48.10
|
48.00
|
48.00
|
48.01
|
47.45
|
900
|
|
|
9/11/2025
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
47.45
|
16,000
|
|
|
9/10/2025
|
+0.50 / +1.05%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
47.45
|
2,100
|
|
|
9/9/2025
|
-1.60 / -3.33%
|
48.00
|
48.10
|
46.10
|
46.50
|
47.53
|
45.97
|
2,100
|
|
|
9/8/2025
|
+1.00 / +2.11%
|
48.00
|
48.50
|
47.70
|
48.50
|
48.13
|
47.95
|
11,900
|
|
|
9/5/2025
|
+4.50 / +10.23%
|
47.00
|
48.50
|
47.00
|
48.50
|
47.54
|
47.95
|
5,200
|
|
|
9/4/2025
|
+2.50 / +5.88%
|
42.50
|
45.90
|
42.50
|
45.00
|
44.01
|
44.49
|
8,300
|
|
|
9/3/2025
|
-3.40 / -7.66%
|
45.50
|
45.50
|
41.00
|
41.00
|
42.54
|
40.53
|
900
|
|
|
8/29/2025
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
43.90
|
100
|
|
|
8/28/2025
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
43.90
|
500
|
|
|
8/27/2025
|
-0.40 / -0.90%
|
44.30
|
44.70
|
44.10
|
44.10
|
44.43
|
43.60
|
13,000
|
|
|
8/26/2025
|
+0.10 / +0.24%
|
46.90
|
47.00
|
42.40
|
42.40
|
44.50
|
41.92
|
1,100
|
|
|
8/25/2025
|
+2.10 / +5.24%
|
42.20
|
42.50
|
42.10
|
42.20
|
42.27
|
41.72
|
19,500
|
|
|
8/22/2025
|
+0.20 / +0.50%
|
40.00
|
43.50
|
40.00
|
40.00
|
40.06
|
39.55
|
14,914,600
|
|
|
8/21/2025
|
-5.60 / -11.99%
|
39.70
|
42.10
|
39.70
|
41.10
|
39.78
|
40.63
|
61,500
|
|
|
8/20/2025
|
-1.80 / -3.88%
|
47.00
|
47.20
|
43.10
|
44.60
|
46.71
|
44.09
|
11,800
|
|
|
8/19/2025
|
+6.10 / +14.56%
|
43.80
|
48.10
|
42.50
|
48.00
|
46.42
|
47.45
|
24,500
|
|
|
8/18/2025
|
+1.80 / +4.49%
|
41.80
|
42.00
|
40.00
|
41.90
|
41.92
|
41.42
|
274,534
|
|
|
8/15/2025
|
-0.90 / -2.21%
|
40.70
|
40.80
|
39.90
|
39.90
|
40.12
|
39.45
|
3,300
|
|
|
8/14/2025
|
+1.60 / +4.19%
|
41.80
|
41.80
|
39.80
|
39.80
|
40.79
|
39.35
|
11,706,266
|
|
|
8/13/2025
|
+0.40 / +1.06%
|
41.50
|
41.50
|
38.00
|
38.00
|
38.21
|
37.57
|
3,847,900
|
|
|
8/12/2025
|
-3.10 / -7.73%
|
41.80
|
41.80
|
37.00
|
37.00
|
37.63
|
36.58
|
47,400
|
|
|
8/11/2025
|
+0.40 / +1.01%
|
40.00
|
40.50
|
40.00
|
40.20
|
40.08
|
39.74
|
8,900
|
|
|
8/8/2025
|
+0.10 / +0.25%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
39.35
|
700
|
|
|
8/7/2025
|
+0.40 / +1.02%
|
39.90
|
39.90
|
39.60
|
39.60
|
39.71
|
39.15
|
1,000
|
|
|
8/6/2025
|
-1.30 / -3.22%
|
39.20
|
39.20
|
39.10
|
39.10
|
39.15
|
38.66
|
2,000
|
|
|