Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 17.7955 | 0.08 | 0.46% | 17.74 | 17.7955 | 17.68 | 4,719 |
| May 16 2024 | 17.7142 | -0.01 | -0.07% | 17.67 | 17.7142 | 17.5901 | 4,527 |
| May 15 2024 | 17.7265 | 0.20 | 1.16% | 17.60 | 17.7265 | 17.60 | 6,033 |
| May 14 2024 | 17.5239 | 0.06 | 0.33% | 17.52 | 17.60 | 17.51 | 5,017 |
| May 13 2024 | 17.4664 | 0.31 | 1.79% | 18.88 | 18.88 | 17.45 | 9,341 |
| May 10 2024 | 17.16 | 0.17 | 1.00% | 17.10 | 17.21 | 17.10 | 7,356 |
| May 09 2024 | 16.9908 | 0.36 | 2.18% | 16.81 | 16.9999 | 16.81 | 5,352 |
| May 08 2024 | 16.6288 | 0.17 | 1.03% | 16.44 | 16.66 | 16.44 | 1,843 |
| May 07 2024 | 16.46 | 0.07 | 0.43% | 17.85 | 17.85 | 16.413 | 11,104 |
| May 06 2024 | 16.39 | 0.13 | 0.80% | 16.35 | 16.4699 | 16.33 | 3,802 |
| May 03 2024 | 16.2594 | 0.14 | 0.86% | 16.25 | 16.3099 | 16.1945 | 5,095 |
| May 02 2024 | 16.12 | 0.30 | 1.89% | 15.96 | 16.12 | 15.96 | 2,596 |
| May 01 2024 | 15.8205 | -0.11 | -0.72% | 15.82 | 15.845 | 15.7701 | 1,916 |
| Apr 30 2024 | 15.9354 | 0.00 | -0.03% | 15.99 | 16.03 | 15.87 | 4,934 |
| Apr 29 2024 | 15.9394 | 0.15 | 0.97% | 15.52 | 15.9394 | 15.52 | 1,504 |
| Apr 26 2024 | 15.7867 | 0.32 | 2.05% | 15.48 | 15.825 | 15.48 | 6,484 |
| Apr 25 2024 | 15.47 | 0.03 | 0.16% | 15.40 | 15.47 | 15.40 | 1,770 |
| Apr 24 2024 | 15.4448 | 0.08 | 0.50% | 15.45 | 15.4727 | 15.39 | 1,100 |
| Apr 23 2024 | 15.3681 | 0.01 | 0.06% | 15.26 | 15.3681 | 15.2482 | 1,310 |
| Apr 22 2024 | 15.3592 | 0.16 | 1.08% | 15.24 | 15.42 | 15.18 | 7,856 |
| Apr 19 2024 | 15.1945 | 0.23 | 1.51% | 15.16 | 15.24 | 15.16 | 4,761 |
| Apr 18 2024 | 14.9679 | -0.14 | -0.91% | 15.03 | 15.10 | 14.9679 | 1,001 |
| Apr 17 2024 | 15.105 | 0.09 | 0.60% | 15.08 | 15.14 | 15.06 | 2,571 |
| Apr 16 2024 | 15.0155 | -0.12 | -0.80% | 15.01 | 15.0155 | 14.90 | 5,080 |
| Apr 15 2024 | 15.1371 | -0.05 | -0.33% | 15.24 | 15.32 | 15.10 | 7,025 |
| Apr 12 2024 | 15.1867 | -0.15 | -1.00% | 15.34 | 15.34 | 15.1867 | 2,401 |
| Apr 11 2024 | 15.3394 | 0.24 | 1.60% | 15.15 | 15.34 | 15.15 | 6,702 |
| Apr 10 2024 | 15.0983 | -0.07 | -0.44% | 15.08 | 15.1165 | 15.03 | 7,906 |
| Apr 09 2024 | 15.1648 | -0.09 | -0.59% | 15.27 | 15.27 | 15.11 | 820 |
| Apr 08 2024 | 15.255 | 0.01 | 0.03% | 15.27 | 15.3299 | 15.22 | 3,882 |
| Apr 05 2024 | 15.25 | -0.07 | -0.49% | 15.22 | 15.2799 | 15.20 | 3,108 |
| Apr 04 2024 | 15.3248 | -0.11 | -0.68% | 15.48 | 15.4999 | 15.3248 | 1,653 |
| Apr 03 2024 | 15.4303 | 0.31 | 2.05% | 15.22 | 15.4899 | 15.22 | 3,834 |
| Apr 02 2024 | 15.12 | 0.06 | 0.43% | 15.08 | 15.18 | 15.04 | 2,373 |
| Apr 01 2024 | 15.0551 | -0.04 | -0.26% | 15.10 | 15.1599 | 15.00 | 8,849 |
| Mar 28 2024 | 15.094 | 0.01 | 0.07% | 15.02 | 15.10 | 15.02 | 1,393 |
| Mar 27 2024 | 15.0835 | 0.24 | 1.61% | 14.90 | 15.09 | 14.90 | 7,046 |
| Mar 26 2024 | 14.8439 | -0.06 | -0.38% | 14.90 | 15.0053 | 14.8439 | 2,227 |
| Mar 25 2024 | 14.90 | -0.03 | -0.17% | 14.85 | 14.93 | 14.85 | 3,108 |
| Mar 22 2024 | 14.9261 | -0.19 | -1.28% | 14.99 | 14.99 | 14.8892 | 1,873 |
| Mar 21 2024 | 15.1202 | -0.06 | -0.39% | 15.06 | 15.14 | 15.0229 | 2,725 |
| Mar 20 2024 | 15.1795 | 0.12 | 0.80% | 15.03 | 15.1795 | 14.92 | 1,892 |
| Mar 19 2024 | 15.0596 | 0.00 | -0.01% | 15.02 | 15.0596 | 15.02 | 2,140 |
| Mar 18 2024 | 15.0616 | -0.13 | -0.84% | 15.21 | 15.21 | 15.05 | 3,576 |
| Mar 15 2024 | 15.1887 | -0.01 | -0.08% | 15.205 | 15.205 | 15.1715 | 3,197 |
| Mar 14 2024 | 15.2008 | -0.01 | -0.09% | 15.24 | 15.25 | 15.13 | 4,784 |
| Mar 13 2024 | 15.2146 | -0.05 | -0.31% | 15.28 | 15.28 | 15.2146 | 4,860 |
| Mar 12 2024 | 15.2617 | 0.15 | 1.00% | 15.15 | 15.2617 | 15.15 | 2,167 |
| Mar 11 2024 | 15.1103 | -0.06 | -0.39% | 15.09 | 15.1103 | 15.09 | 1,847 |
| Mar 08 2024 | 15.1696 | 0.08 | 0.51% | 15.14 | 15.2561 | 15.14 | 4,466 |
| Mar 07 2024 | 15.0932 | 0.07 | 0.49% | 15.10 | 15.10 | 15.05 | 4,417 |
| Mar 06 2024 | 15.02 | 0.08 | 0.57% | 15.02 | 15.08 | 15.009 | 4,751 |
| Mar 05 2024 | 14.935 | -0.10 | -0.64% | 14.97 | 14.9925 | 14.9301 | 5,201 |
| Mar 04 2024 | 15.0305 | -0.22 | -1.41% | 15.13 | 15.2399 | 15.02 | 17,102 |
| Mar 01 2024 | 15.2455 | 0.03 | 0.17% | 15.18 | 15.30 | 15.15 | 5,135 |
| Feb 29 2024 | 15.2201 | 0.09 | 0.61% | 15.20 | 15.34 | 15.19 | 5,197 |
| Feb 28 2024 | 15.1282 | -0.04 | -0.28% | 15.35 | 15.35 | 15.0801 | 1,962 |
| Feb 27 2024 | 15.17 | -0.16 | -1.03% | 15.22 | 15.245 | 15.17 | 6,124 |
| Feb 26 2024 | 15.3273 | -0.08 | -0.50% | 15.33 | 15.35 | 15.31 | 1,760 |
| Feb 23 2024 | 15.405 | -0.03 | -0.16% | 15.40 | 15.41 | 15.37 | 858 |
| Feb 22 2024 | 15.43 | 0.11 | 0.72% | 15.50 | 15.50 | 15.31 | 2,657 |
| Feb 21 2024 | 15.32 | 0.09 | 0.58% | 15.29 | 15.3559 | 15.29 | 1,019 |
| Feb 20 2024 | 15.2324 | -0.05 | -0.34% | 15.29 | 15.295 | 15.23 | 3,930 |
