|
Closing price on 9/4/2019
|
|
| Open |
15.30 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
16,700 |
| Split-adjusted Price |
12.99 |
|
|
SEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
-0.20 / -1.25%
|
15.30
|
15.90
|
15.00
|
15.80
|
15.46
|
12.99
|
16,700
|
|
|
9/3/2019
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.40
|
16.00
|
15.90
|
13.15
|
10,100
|
|
|
8/30/2019
|
-0.90 / -5.59%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.35
|
12.50
|
3,500
|
|
|
8/29/2019
|
+1.10 / +7.33%
|
15.00
|
16.20
|
15.00
|
16.10
|
15.61
|
13.24
|
17,600
|
|
|
8/28/2019
|
+0.20 / +1.35%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.98
|
12.33
|
7,900
|
|
|
8/27/2019
|
+0.50 / +3.50%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.48
|
12.17
|
8,900
|
|
|
8/26/2019
|
-0.10 / -0.69%
|
14.20
|
14.30
|
13.80
|
14.30
|
14.05
|
11.76
|
3,700
|
|
|
8/23/2019
|
+1.50 / +10.87%
|
14.00
|
15.30
|
14.00
|
15.30
|
14.39
|
12.58
|
3,100
|
|
|
8/22/2019
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.97
|
11.34
|
6,600
|
|
|
8/21/2019
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.02
|
11.51
|
12,100
|
|
|
8/20/2019
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.05
|
11.51
|
15,900
|
|
|
8/19/2019
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.14
|
11.59
|
10,800
|
|
|
8/16/2019
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.67
|
2,300
|
|
|
8/15/2019
|
-1.20 / -7.64%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.23
|
11.92
|
14,100
|
|
|
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
|
|
|