Sealed Air Corporation (SEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 37.64 | 37.64 | 36.00 | 36.61 | 36.61 | 1,515,800 |
| Jun 14, 2024 | 0.2 Dividend | |||||
| Jun 13, 2024 | 38.32 | 38.46 | 37.60 | 38.06 | 37.86 | 727,500 |
| Jun 12, 2024 | 39.18 | 39.54 | 38.29 | 38.39 | 38.19 | 902,000 |
| Jun 11, 2024 | 38.19 | 38.53 | 37.78 | 38.13 | 37.93 | 1,427,900 |
| Jun 10, 2024 | 38.23 | 38.77 | 37.71 | 38.52 | 38.32 | 1,104,400 |
| Jun 07, 2024 | 39.25 | 39.38 | 38.66 | 38.68 | 38.48 | 1,398,400 |
| Jun 06, 2024 | 40.56 | 41.14 | 39.47 | 39.64 | 39.43 | 1,591,400 |
| Jun 05, 2024 | 40.04 | 40.24 | 39.62 | 39.68 | 39.47 | 1,262,600 |
| Jun 04, 2024 | 39.29 | 40.20 | 39.29 | 40.06 | 39.85 | 1,714,300 |
| Jun 03, 2024 | 39.20 | 39.74 | 38.73 | 39.56 | 39.35 | 1,786,600 |
| May 31, 2024 | 37.96 | 39.08 | 37.68 | 38.87 | 38.67 | 2,729,300 |
| May 30, 2024 | 36.91 | 37.72 | 36.77 | 37.69 | 37.49 | 1,213,100 |
| May 29, 2024 | 36.52 | 36.85 | 36.01 | 36.77 | 36.58 | 1,124,400 |
| May 28, 2024 | 37.15 | 37.30 | 36.76 | 37.18 | 36.98 | 1,214,500 |
| May 24, 2024 | 37.76 | 37.84 | 37.15 | 37.23 | 37.03 | 1,001,600 |
| May 23, 2024 | 37.98 | 38.00 | 37.27 | 37.40 | 37.20 | 1,003,500 |
| May 22, 2024 | 38.01 | 38.21 | 37.68 | 38.00 | 37.80 | 1,424,200 |
| May 21, 2024 | 38.03 | 38.40 | 37.66 | 38.29 | 38.09 | 847,500 |
| May 20, 2024 | 38.75 | 38.89 | 38.01 | 38.07 | 37.87 | 1,183,000 |
| May 17, 2024 | 38.87 | 39.26 | 38.69 | 38.88 | 38.68 | 1,045,600 |
| May 16, 2024 | 38.71 | 39.07 | 38.25 | 38.97 | 38.77 | 1,024,500 |
| May 15, 2024 | 38.90 | 39.25 | 38.62 | 38.78 | 38.58 | 1,722,100 |
| May 14, 2024 | 38.72 | 38.75 | 38.24 | 38.62 | 38.42 | 1,565,300 |
| May 13, 2024 | 38.00 | 38.26 | 37.84 | 38.12 | 37.92 | 1,217,500 |
| May 10, 2024 | 37.65 | 37.83 | 37.13 | 37.67 | 37.47 | 1,221,100 |
| May 09, 2024 | 37.25 | 37.62 | 37.00 | 37.48 | 37.28 | 1,245,600 |
| May 08, 2024 | 36.09 | 37.19 | 35.97 | 37.00 | 36.81 | 1,687,300 |
| May 07, 2024 | 35.96 | 36.52 | 35.80 | 36.35 | 36.16 | 1,745,700 |
| May 06, 2024 | 35.64 | 36.26 | 35.03 | 35.79 | 35.60 | 2,193,600 |
| May 03, 2024 | 35.10 | 35.64 | 35.01 | 35.17 | 34.99 | 2,460,800 |
| May 02, 2024 | 35.00 | 35.09 | 33.48 | 34.93 | 34.75 | 4,184,700 |
| May 01, 2024 | 31.55 | 32.84 | 31.23 | 32.10 | 31.93 | 3,062,300 |
| Apr 30, 2024 | 31.50 | 31.79 | 31.14 | 31.48 | 31.31 | 1,592,600 |
| Apr 29, 2024 | 31.90 | 32.09 | 31.51 | 31.82 | 31.65 | 1,866,100 |
| Apr 26, 2024 | 31.42 | 32.02 | 31.32 | 31.74 | 31.57 | 1,227,000 |
| Apr 25, 2024 | 31.48 | 31.73 | 30.93 | 31.36 | 31.20 | 1,125,500 |
| Apr 24, 2024 | 31.37 | 31.89 | 31.23 | 31.72 | 31.55 | 1,327,600 |
| Apr 23, 2024 | 31.45 | 31.95 | 31.31 | 31.48 | 31.31 | 1,543,200 |
| Apr 22, 2024 | 31.48 | 31.78 | 30.95 | 31.66 | 31.49 | 1,336,500 |
| Apr 19, 2024 | 31.15 | 31.81 | 31.15 | 31.50 | 31.33 | 1,261,900 |
| Apr 18, 2024 | 31.25 | 31.79 | 31.06 | 31.47 | 31.30 | 1,089,500 |
| Apr 17, 2024 | 31.81 | 31.91 | 30.87 | 31.13 | 30.97 | 1,837,700 |
| Apr 16, 2024 | 31.85 | 31.91 | 31.45 | 31.54 | 31.37 | 1,487,800 |
| Apr 15, 2024 | 32.66 | 33.01 | 31.80 | 32.04 | 31.87 | 1,364,300 |
| Apr 12, 2024 | 33.20 | 33.20 | 32.03 | 32.20 | 32.03 | 1,437,600 |
| Apr 11, 2024 | 33.50 | 33.77 | 33.09 | 33.52 | 33.34 | 911,000 |
| Apr 10, 2024 | 33.26 | 33.37 | 32.79 | 33.27 | 33.10 | 1,061,100 |
| Apr 09, 2024 | 33.40 | 34.31 | 33.18 | 34.14 | 33.96 | 1,741,500 |
| Apr 08, 2024 | 33.90 | 34.20 | 33.10 | 33.37 | 33.19 | 2,913,800 |
| Apr 05, 2024 | 33.08 | 33.32 | 32.61 | 32.66 | 32.49 | 1,447,100 |
| Apr 04, 2024 | 34.26 | 34.76 | 32.86 | 33.24 | 33.07 | 2,815,300 |
| Apr 03, 2024 | 35.64 | 35.74 | 32.97 | 33.79 | 33.61 | 3,680,600 |
| Apr 02, 2024 | 36.54 | 36.98 | 35.40 | 35.78 | 35.59 | 1,200,500 |
| Apr 01, 2024 | 37.29 | 37.29 | 36.48 | 36.86 | 36.67 | 1,604,200 |
| Mar 28, 2024 | 36.86 | 37.34 | 36.73 | 37.20 | 37.00 | 1,147,800 |
| Mar 27, 2024 | 36.16 | 37.06 | 36.12 | 36.91 | 36.72 | 1,078,400 |
| Mar 26, 2024 | 35.86 | 36.21 | 35.69 | 35.91 | 35.72 | 1,016,400 |
| Mar 25, 2024 | 35.57 | 35.80 | 35.39 | 35.69 | 35.50 | 672,000 |
| Mar 22, 2024 | 36.14 | 36.21 | 34.96 | 35.44 | 35.25 | 1,100,200 |
| Mar 21, 2024 | 35.84 | 36.48 | 35.53 | 36.00 | 35.81 | 1,438,400 |
| Mar 20, 2024 | 35.53 | 35.94 | 35.23 | 35.58 | 35.39 | 968,900 |
| Mar 19, 2024 | 35.58 | 36.16 | 35.32 | 35.77 | 35.58 | 1,171,700 |
| Mar 18, 2024 | 36.11 | 36.43 | 35.65 | 35.69 | 35.50 | 1,128,200 |
| Mar 15, 2024 | 35.62 | 36.20 | 35.59 | 36.12 | 35.93 | 2,056,600 |
| Mar 14, 2024 | 36.57 | 36.73 | 35.53 | 35.97 | 35.78 | 998,400 |
| Mar 13, 2024 | 36.74 | 37.17 | 36.59 | 36.77 | 36.58 | 935,700 |
| Mar 12, 2024 | 37.55 | 38.05 | 36.28 | 36.69 | 36.50 | 1,837,100 |
| Mar 11, 2024 | 36.30 | 37.43 | 36.10 | 37.40 | 37.20 | 1,963,100 |
| Mar 08, 2024 | 36.17 | 36.55 | 35.83 | 36.46 | 36.27 | 1,347,700 |
| Mar 07, 2024 | 35.82 | 36.00 | 35.47 | 35.84 | 35.65 | 888,100 |
| Mar 07, 2024 | 0.2 Dividend | |||||
| Mar 06, 2024 | 35.68 | 36.00 | 35.13 | 35.56 | 35.17 | 1,336,400 |
| Mar 05, 2024 | 34.30 | 35.32 | 33.93 | 35.31 | 34.93 | 1,720,200 |
| Mar 04, 2024 | 34.80 | 35.17 | 34.41 | 34.57 | 34.19 | 1,138,400 |
| Mar 01, 2024 | 34.55 | 34.98 | 33.89 | 34.76 | 34.38 | 2,408,200 |
| Feb 29, 2024 | 34.35 | 35.28 | 33.83 | 34.87 | 34.49 | 2,251,800 |
| Feb 28, 2024 | 34.71 | 34.79 | 33.64 | 34.08 | 33.71 | 3,099,900 |
| Feb 27, 2024 | 36.50 | 38.45 | 34.15 | 35.03 | 34.65 | 3,723,100 |
| Feb 26, 2024 | 36.55 | 36.76 | 35.51 | 36.08 | 35.69 | 2,507,200 |
| Feb 23, 2024 | 35.64 | 37.00 | 35.53 | 36.58 | 36.18 | 2,307,700 |
| Feb 22, 2024 | 36.16 | 36.29 | 35.23 | 35.46 | 35.08 | 2,066,900 |
| Feb 21, 2024 | 36.37 | 36.55 | 35.60 | 36.00 | 35.61 | 1,792,000 |
| Feb 20, 2024 | 35.75 | 36.72 | 35.60 | 36.53 | 36.13 | 1,339,000 |
| Feb 16, 2024 | 36.36 | 36.62 | 36.06 | 36.08 | 35.69 | 766,600 |
| Feb 15, 2024 | 36.16 | 36.95 | 35.94 | 36.56 | 36.16 | 945,800 |
| Feb 14, 2024 | 36.00 | 36.23 | 35.51 | 35.91 | 35.52 | 786,100 |
| Feb 13, 2024 | 35.55 | 35.99 | 35.21 | 35.70 | 35.31 | 1,792,500 |
| Feb 12, 2024 | 35.80 | 37.04 | 35.73 | 36.64 | 36.24 | 1,767,900 |
| Feb 09, 2024 | 35.14 | 35.79 | 34.95 | 35.69 | 35.30 | 1,269,100 |
| Feb 08, 2024 | 35.13 | 35.15 | 34.75 | 35.12 | 34.74 | 1,278,100 |
| Feb 07, 2024 | 34.92 | 35.17 | 34.10 | 35.02 | 34.64 | 1,613,600 |
| Feb 06, 2024 | 34.59 | 34.81 | 34.00 | 34.72 | 34.34 | 1,484,000 |
| Feb 05, 2024 | 34.42 | 35.03 | 33.83 | 34.76 | 34.38 | 1,491,300 |
| Feb 02, 2024 | 34.93 | 35.47 | 34.56 | 35.01 | 34.63 | 906,800 |
| Feb 01, 2024 | 35.00 | 35.71 | 34.41 | 35.48 | 35.10 | 1,309,700 |
| Jan 31, 2024 | 35.59 | 35.74 | 34.44 | 34.55 | 34.18 | 2,089,600 |
| Jan 30, 2024 | 36.09 | 36.23 | 35.79 | 35.81 | 35.42 | 1,005,900 |
| Jan 29, 2024 | 36.63 | 36.81 | 36.07 | 36.45 | 36.05 | 1,563,800 |
| Jan 26, 2024 | 36.62 | 37.16 | 36.32 | 36.84 | 36.44 | 1,469,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.