Mail

SEE - Sealed Air Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	39.81	39.98	39.13	39.48	39.48	1,490,400
02 Jun 2023	38.61	39.86	38.31	39.72	39.72	1,055,700
01 Jun 2023	38.04	38.41	37.34	37.91	37.91	1,177,000
31 May 2023	39.14	39.34	37.44	37.85	37.85	1,854,800
30 May 2023	40.20	40.48	39.64	39.77	39.77	1,587,400
26 May 2023	40.31	40.66	39.99	40.10	40.10	595,100
25 May 2023	40.72	40.77	39.92	40.22	40.22	691,900
24 May 2023	41.97	41.97	40.69	40.92	40.92	1,410,600
23 May 2023	42.05	42.41	41.72	42.08	42.08	641,300
22 May 2023	42.32	42.77	41.37	42.26	42.26	1,177,000
19 May 2023	42.52	42.81	42.13	42.35	42.35	884,700
18 May 2023	41.79	42.22	41.28	42.18	42.18	941,000
17 May 2023	41.68	41.87	41.17	41.82	41.82	932,800
16 May 2023	42.84	42.84	41.38	41.43	41.43	1,280,900
15 May 2023	42.57	43.18	42.26	42.92	42.92	1,377,400
12 May 2023	42.46	42.70	41.84	42.42	42.42	748,700
11 May 2023	41.89	42.32	41.74	42.19	42.19	681,200
10 May 2023	42.65	43.01	41.74	42.22	42.22	1,650,000
09 May 2023	43.19	43.43	42.59	42.64	42.64	1,046,100
08 May 2023	42.74	43.80	42.63	43.51	43.51	2,049,500
05 May 2023	42.46	42.76	41.98	42.54	42.54	1,136,500
04 May 2023	41.88	42.39	41.15	41.81	41.81	1,839,500
03 May 2023	42.68	43.35	41.91	42.06	42.06	2,217,000
02 May 2023	46.62	47.25	41.82	42.68	42.68	4,380,300
01 May 2023	47.79	48.44	47.79	47.87	47.87	875,600
28 Apr 2023	47.16	48.16	47.16	47.99	47.99	925,900
27 Apr 2023	46.27	47.10	45.71	47.08	47.08	882,300
26 Apr 2023	45.99	46.44	45.70	45.88	45.88	1,017,400
25 Apr 2023	46.52	46.69	45.95	46.34	46.34	1,002,400
24 Apr 2023	46.80	46.97	46.46	46.78	46.78	607,100
21 Apr 2023	47.43	47.57	46.89	47.09	47.09	1,111,800
20 Apr 2023	47.40	47.80	46.87	47.19	47.19	886,400
19 Apr 2023	46.79	47.31	46.68	47.26	47.26	959,500
18 Apr 2023	47.39	47.43	46.66	46.85	46.85	1,491,600
17 Apr 2023	46.67	47.27	46.60	47.26	47.26	1,024,600
14 Apr 2023	46.64	46.99	46.40	46.61	46.61	1,290,100
13 Apr 2023	46.33	47.12	46.22	47.04	47.04	666,500
12 Apr 2023	47.26	47.40	46.12	46.21	46.21	624,200
11 Apr 2023	47.00	47.32	46.73	46.89	46.89	647,500
10 Apr 2023	46.54	46.80	45.99	46.62	46.62	945,700
06 Apr 2023	46.98	47.18	46.40	46.87	46.87	1,134,500
05 Apr 2023	46.72	47.16	46.16	46.99	46.99	1,513,800
04 Apr 2023	45.91	45.91	45.31	45.78	45.78	1,373,600
03 Apr 2023	45.76	46.14	45.54	45.87	45.87	1,235,400
31 Mar 2023	44.70	45.98	44.51	45.91	45.91	895,600
30 Mar 2023	44.69	44.69	44.22	44.40	44.40	706,300
29 Mar 2023	44.22	44.26	43.84	44.25	44.25	1,054,500
28 Mar 2023	43.42	43.88	43.33	43.66	43.66	708,600
27 Mar 2023	43.28	43.61	42.96	43.42	43.42	742,100
24 Mar 2023	42.37	42.95	41.98	42.80	42.80	804,800
23 Mar 2023	43.31	43.80	42.43	42.69	42.69	1,402,800
22 Mar 2023	44.72	45.05	43.41	43.42	43.42	1,009,000
21 Mar 2023	45.23	45.23	44.78	44.97	44.97	854,800
20 Mar 2023	44.41	45.19	44.39	44.69	44.69	1,250,000
17 Mar 2023	44.54	44.61	43.52	44.10	44.10	1,900,600
16 Mar 2023	44.34	45.20	44.18	44.77	44.77	1,140,700
15 Mar 2023	44.45	45.29	44.23	44.77	44.77	1,398,200
14 Mar 2023	45.79	46.10	44.82	45.32	45.32	1,083,800
13 Mar 2023	44.74	45.49	44.35	44.96	44.96	1,239,100
10 Mar 2023	47.24	47.29	45.07	45.27	45.27	1,108,900
09 Mar 2023	47.60	47.74	47.00	47.16	47.16	1,029,300
09 Mar 2023	0.2 Dividend
08 Mar 2023	47.36	47.58	46.98	47.57	47.37	952,800
07 Mar 2023	48.18	48.26	47.07	47.29	47.09	775,000
06 Mar 2023	49.06	49.14	47.91	48.17	47.97	1,137,400
03 Mar 2023	48.75	49.44	48.75	49.12	48.91	1,085,000
02 Mar 2023	48.70	48.86	48.40	48.73	48.53	925,300
01 Mar 2023	48.67	49.53	48.20	48.92	48.71	1,515,600
28 Feb 2023	49.14	49.44	48.60	48.62	48.42	3,833,000
27 Feb 2023	49.80	50.15	49.32	49.50	49.29	846,200
24 Feb 2023	48.44	49.26	48.40	49.06	48.85	1,002,900
23 Feb 2023	49.50	49.72	48.62	49.40	49.19	748,500
22 Feb 2023	48.85	49.29	48.68	49.08	48.87	1,031,100
21 Feb 2023	49.94	50.15	48.37	48.55	48.35	1,230,700
17 Feb 2023	49.95	50.41	49.64	50.26	50.05	1,134,300
16 Feb 2023	49.98	50.83	49.83	49.87	49.66	1,336,900
15 Feb 2023	50.45	51.35	50.25	50.69	50.48	980,600
14 Feb 2023	50.58	51.56	50.22	50.83	50.62	1,009,600
13 Feb 2023	49.39	50.76	49.24	50.62	50.41	1,157,100
10 Feb 2023	49.76	50.60	48.81	49.30	49.09	1,697,400
09 Feb 2023	52.58	53.35	49.84	50.04	49.83	2,403,100
08 Feb 2023	53.57	54.20	53.39	53.55	53.32	1,413,600
07 Feb 2023	53.70	54.32	53.28	54.08	53.85	968,200
06 Feb 2023	54.51	54.70	53.90	53.93	53.70	1,125,500
03 Feb 2023	55.68	56.41	54.97	55.02	54.79	1,144,600
02 Feb 2023	54.98	56.43	54.70	56.22	55.98	1,116,900
01 Feb 2023	54.29	55.05	53.85	54.78	54.55	1,140,700
31 Jan 2023	53.65	54.78	53.40	54.76	54.53	778,800
30 Jan 2023	53.27	54.41	52.95	52.97	52.75	669,200
27 Jan 2023	52.51	53.63	52.51	53.56	53.33	527,700
26 Jan 2023	51.80	52.65	51.48	52.61	52.39	921,600
25 Jan 2023	51.68	52.10	51.16	51.68	51.46	863,000
24 Jan 2023	52.54	53.90	51.79	52.40	52.18	1,070,600
23 Jan 2023	54.16	54.20	53.28	53.79	53.56	897,400
20 Jan 2023	53.53	54.02	53.11	53.87	53.64	862,000
19 Jan 2023	53.75	54.00	53.22	53.38	53.16	1,178,800
18 Jan 2023	54.11	54.89	53.95	54.07	53.84	1,319,800
17 Jan 2023	54.61	55.28	53.30	53.95	53.72	1,852,800
13 Jan 2023	54.29	55.08	54.01	54.48	54.25	981,900
12 Jan 2023	54.70	54.76	53.95	54.63	54.40	1,179,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...