SEAC

Historical Stock Prices

$5.9
*  
0.08
1.37%
Get SEAC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SEAC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 5.78 5.92 5.77 5.9 48,640
08/27/2015 5.94 5.94 5.7601 5.82 119,524
08/26/2015 5.93 5.95 5.715 5.93 74,183
08/25/2015 6.05 6.05 5.78 5.81 116,827
08/24/2015 5.76 5.99 5.6501 5.89 119,298
08/21/2015 5.68 5.94 5.68 5.85 109,514
08/20/2015 5.85 5.89 5.75 5.8 157,520
08/19/2015 5.98 6.08 5.89 5.9 105,638
08/18/2015 6.06 6.12 5.93 6.01 102,698
08/17/2015 6.27 6.2724 6.02 6.05 139,310
08/14/2015 6.1 6.33 6.05 6.29 87,532
08/13/2015 6.36 6.42 6.14 6.15 111,057
08/12/2015 6.56 6.58 6.34 6.35 137,329
08/11/2015 6.6 6.7 6.57 6.57 242,814
08/10/2015 6.47 6.63 6.47 6.63 127,821
08/07/2015 6.46 6.5 6.39 6.44 91,845
08/06/2015 6.68 6.68 6.49 6.5 60,299
08/05/2015 6.75 6.77 6.59 6.65 121,545
08/04/2015 6.76 6.8 6.685 6.7 45,997
08/03/2015 6.89 6.92 6.69 6.73 106,089
07/31/2015 6.87 6.9599 6.85 6.89 85,393
07/30/2015 6.76 6.93 6.7 6.85 82,436
07/29/2015 6.81 6.94 6.79 6.8 111,816
07/28/2015 6.93 6.95 6.821 6.91 131,340
07/27/2015 7.17 7.17 6.88 6.92 85,785
07/24/2015 7.45 7.49 7.16 7.2 122,293
07/23/2015 7.46 7.48 7.37 7.45 217,557
07/22/2015 7.45 7.53 7.4 7.46 68,336
07/21/2015 7.45 7.51 7.36 7.46 79,523
07/20/2015 7.46 7.52 7.44 7.46 114,653
07/17/2015 7.32 7.55 7.3 7.48 209,459
07/16/2015 7.29 7.38 7.25 7.29 72,607
07/15/2015 7.19 7.28 7.12 7.24 80,508
07/14/2015 7.17 7.29 7.11 7.22 90,963
07/13/2015 7.14 7.25 7.085 7.17 100,340
07/10/2015 7.01 7.12 6.89 7.09 117,826
07/09/2015 6.99 7.11 6.92 6.95 74,286
07/08/2015 7.06 7.12 6.83 6.9 65,438
07/07/2015 7.08 7.13 6.98 7.1 110,245
07/06/2015 7.08 7.13 6.99 7.06 154,447
07/02/2015 7.11 7.17 7.05 7.14 90,807
07/01/2015 7.09 7.15 7.02 7.09 158,389
06/30/2015 7.06 7.16 7 7.01 171,987
06/29/2015 7.26 7.47 7.03 7.03 140,720
06/26/2015 7.38 7.44 7.24 7.35 331,505
06/25/2015 7.51 7.54 7.35 7.39 157,788
06/24/2015 7.64 7.64 7.485 7.49 133,032
06/23/2015 7.587 7.65 7.5099 7.65 71,145
06/22/2015 7.54 7.64 7.49 7.56 116,294
06/19/2015 7.7 7.76 7.51 7.51 181,832
06/18/2015 7.75 7.832 7.69 7.73 164,049
06/17/2015 7.81 7.929 7.71 7.75 132,568
06/16/2015 7.83 7.91 7.75 7.78 234,851
06/15/2015 7.65 7.92 7.6 7.86 207,279
06/12/2015 7.69 7.75 7.61 7.65 86,372
06/11/2015 7.79 7.82 7.65 7.69 177,503
06/10/2015 7.55 7.9 7.54 7.78 233,476
06/09/2015 7.52 7.6 7.36 7.5 120,082
06/08/2015 7.6 7.75 7.49 7.53 259,376
06/05/2015 7.53 7.68 7.17 7.58 513,575
06/04/2015 7.2 7.27 6.995 7.06 211,353
06/03/2015 7.11 7.25 7.08 7.25 237,712
06/02/2015 6.66 7.17 6.66 7.07 220,797
06/01/2015 6.79 6.84 6.69 6.71 460,098
05/29/2015 6.86 6.86 6.5701 6.76 553,077
05/28/2015 6.81 6.93 6.81 6.88 273,404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?