SEAC

SeaChange International, Inc. Historical Stock Prices

$7.16
*  
0.22
2.98%
Get SEAC Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading SEAC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SEAC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.35  7.35  7.15  7.16 148,509
09/22/2014 7.35 7.35 7.15 7.16 148,509
09/19/2014 7.41 7.46 7.3 7.38 372,279
09/18/2014 7.34 7.42 7.281 7.36 224,461
09/17/2014 7.16 7.35 7.1 7.31 1,030,231
09/16/2014 7.23 7.3 7.14 7.17 369,194
09/15/2014 7.5 7.51 7.12 7.23 349,097
09/12/2014 7.56 7.64 7.49 7.53 184,184
09/11/2014 7.65 7.72 7.55 7.56 231,100
09/10/2014 7.91 7.92 7.67 7.69 192,718
09/09/2014 7.94 7.94 7.75 7.88 381,286
09/08/2014 7.84 8.03 7.84 7.97 248,392
09/05/2014 7.56 8.19 7.415 7.84 645,239
09/04/2014 7.54 8.28 7.54 7.89 312,547
09/03/2014 7.57 7.6 7.5 7.5 58,595
09/02/2014 7.64 7.66 7.45 7.55 130,112
08/29/2014 7.71 7.72 7.51 7.59 94,454
08/28/2014 7.57 7.99 7.54 7.7 195,657
08/27/2014 7.71 7.72 7.52 7.59 63,866
08/26/2014 7.51 7.78 7.51 7.71 99,938
08/25/2014 7.67 7.8 7.48 7.5 49,618
08/22/2014 7.55 7.72 7.49 7.63 79,178
08/21/2014 7.4 7.59 7.26 7.57 59,511
08/20/2014 7.36 7.45 7.26 7.41 74,055
08/19/2014 7.4 7.45 7.36 7.4 54,573
08/18/2014 7.37 7.5068 7.352 7.4 111,496
08/15/2014 7.35 7.47 7.18 7.33 373,541
08/14/2014 7.35 7.35 7.17 7.25 65,721
08/13/2014 7.33 7.39 7.22 7.34 116,277
08/12/2014 7.48 7.51 7.29 7.33 75,366
08/11/2014 7.59 7.68 7.46 7.54 83,576
08/08/2014 7.52 7.6 7.48 7.56 57,101
08/07/2014 7.68 7.73 7.46 7.53 72,682
08/06/2014 7.54 7.88 7.54 7.66 110,258
08/05/2014 7.49 7.66 7.4 7.58 100,077
08/04/2014 7.39 7.57 7.29 7.53 148,263
08/01/2014 7.51 7.51 7.27 7.37 115,339
07/31/2014 7.65 7.7 7.46 7.49 95,824
07/30/2014 7.71 7.8 7.58 7.74 102,548
07/29/2014 7.62 7.73 7.59 7.63 88,625
07/28/2014 7.7 7.81 7.55 7.62 92,400
07/25/2014 7.76 7.85 7.66 7.69 87,625
07/24/2014 8.03 8.09 7.85 7.85 101,904
07/23/2014 7.96 8.09 7.9 8.02 87,123
07/22/2014 7.93 8.07 7.84 7.93 134,831
07/21/2014 7.91 7.99 7.738 7.91 126,289
07/18/2014 7.64 8.01 7.612 7.95 197,595
07/17/2014 7.89 8.01 7.43 7.67 608,836
07/16/2014 8.02 8.08 7.88 7.92 268,156
07/15/2014 7.94 8.05 7.86 7.99 173,923
07/14/2014 8.09 8.13 7.886 7.94 130,829
07/11/2014 8.01 8.09 7.96 7.98 113,494
07/10/2014 7.97 8.14 7.8908 8.03 141,041
07/09/2014 8.17 8.25 8.04 8.11 252,252
07/08/2014 8.07 8.16 8.02 8.13 227,458
07/07/2014 8.2 8.23 8.02 8.1 181,169
07/03/2014 8.3 8.3 8.22 8.23 79,469
07/02/2014 8.22 8.32 8.19 8.29 216,854
07/01/2014 8.05 8.31 8.05 8.29 245,221
06/30/2014 7.89 8.06 7.84 8.01 311,886
06/27/2014 7.65 7.9 7.65 7.88 481,081
06/26/2014 7.78 7.81 7.66 7.71 142,258
06/25/2014 7.65 7.8 7.65 7.78 267,519
06/24/2014 7.72 7.865 7.66 7.71 302,337
06/23/2014 7.9 7.99 7.692 7.71 489,432
06/20/2014 8.05 8.05 7.93 7.93 251,973
06/19/2014 8.05 8.11 7.97 8 225,158
06/18/2014 8.16 8.179 8 8.05 120,785
06/17/2014 7.9 8.15 7.89 8.13 250,128
06/16/2014 8.2 8.2 7.79 7.86 673,586
06/13/2014 8.32 8.34 8.16 8.17 458,577
06/12/2014 8.46 8.55 8.18 8.25 415,005
06/11/2014 8.61 8.72 8.47 8.48 250,800
06/10/2014 8.6 8.74 8.55 8.64 883,450
06/09/2014 8.6 8.75 8.44 8.66 311,032
06/06/2014 8.25 9.05 8.21 8.65 1,048,639
06/05/2014 9.2 9.434 9.1 9.3 250,858
06/04/2014 9.2 9.41 9.2 9.25 59,101
06/03/2014 9.32 9.34 9.05 9.28 141,352
06/02/2014 9.65 9.65 9.27 9.33 118,871
05/30/2014 9.73 9.73 9.47 9.58 71,425
05/29/2014 9.59 9.73 9.5685 9.71 184,130
05/28/2014 9.57 9.66 9.5 9.51 143,109
05/27/2014 9.51 9.58 9.46 9.56 123,791
05/23/2014 9.4 9.45 9.33 9.41 156,395
05/22/2014 9.48 9.48 9.34 9.39 86,158
05/21/2014 9.4 9.465 9.26 9.42 325,438
05/20/2014 9.47 9.612 9.22 9.38 176,041
05/19/2014 9.17 9.51 9.15 9.51 205,163
05/16/2014 9 9.22 8.92 9.18 417,856
05/15/2014 8.85 9.08 8.7 8.93 156,149
05/14/2014 9.18 9.35 8.86 8.89 171,302
05/13/2014 9.29 9.36 9.15 9.23 173,293
05/12/2014 9.11 9.37 9.11 9.3 188,726
05/09/2014 8.95 9.15 8.92 9.03 216,238
05/08/2014 8.71 9.09 8.7 9.01 460,398
05/07/2014 8.85 8.99 8.67 8.73 174,937
05/06/2014 9.02 9.14 8.82 8.84 134,422
05/05/2014 9.14 9.189 9.001 9.04 165,578
05/02/2014 9.28 9.33 9.05 9.2 153,049
05/01/2014 9.41 9.51 9.16 9.28 164,277
04/30/2014 9.24 9.4201 9.08 9.37 191,531
04/29/2014 9.48 9.48 9.18 9.26 226,884
04/28/2014 9.72 9.76 9.38 9.44 182,271
04/25/2014 9.95 9.98 9.65 9.7 218,822
04/24/2014 10.18 10.18 9.94 9.97 159,898
04/23/2014 10.06 10.16 9.942 10.1 190,906
04/22/2014 10.09 10.16 9.8901 10.06 178,883
04/21/2014 10.05 10.13 9.96 10.07 227,365
04/17/2014 9.75 10.1 9.69 10.03 162,693
04/16/2014 9.88 9.91 9.695 9.77 193,792
04/15/2014 9.82 9.95 9.63 9.78 262,636
04/14/2014 9.86 9.9 9.73 9.81 175,532
04/11/2014 9.8 10 9.6401 9.74 183,837
04/10/2014 10.22 10.29 9.89 9.9 259,649
04/09/2014 10.06 10.27 10 10.27 211,848
04/08/2014 10.25 10.41 10.03 10.06 402,194
04/07/2014 10.5 10.66 10.19 10.24 389,063
04/04/2014 10.75 10.89 10.25 10.4 683,118
04/03/2014 10.7 10.7499 10.5 10.56 382,579
04/02/2014 10.48 10.58 10.43 10.57 192,745
04/01/2014 10.44 10.62 10.41 10.49 398,097
03/31/2014 10.12 10.505 9.97 10.44 528,724
03/28/2014 10.15 10.43 10.06 10.09 406,383
03/27/2014 10.19 10.28 10.03 10.14 332,074
03/26/2014 10.38 10.48 10.17 10.19 199,708
03/25/2014 10.4 10.425 10.23 10.32 293,430
03/24/2014 10.43 10.59 10.31 10.35 236,353
03/21/2014 10.43 10.45 10.32 10.38 920,788
03/20/2014 10.45 10.54 10.32 10.36 515,015
03/19/2014 10.3 10.68 10.29 10.47 273,216
03/18/2014 10.15 10.31 10.14 10.31 485,253
03/17/2014 10.2 10.3 10.1 10.16 352,608
03/14/2014 10.11 10.28 10.0818 10.17 88,989
03/13/2014 10.22 10.25 10.05 10.14 265,598
03/12/2014 10.05 10.22 10.05 10.2 112,933
03/11/2014 10.25 10.32 10.03 10.07 130,120
03/10/2014 10.27 10.322 10.1 10.22 133,952
03/07/2014 10.46 10.54 10.2 10.29 176,591
03/06/2014 10.72 10.725 10.221 10.41 421,971
03/05/2014 10.56 10.8499 10.41 10.68 194,523
03/04/2014 10.61 10.95 10.58 10.6 347,834
03/03/2014 10.5 10.592 10.21 10.49 171,430
02/28/2014 10.73 10.9 10.53 10.55 396,581
02/27/2014 10.77 10.78 10.49 10.7 334,900
02/26/2014 10.35 10.86 10 10.86 2,318,269
02/25/2014 12.28 12.3499 12.03 12.09 275,842
02/24/2014 12.07 12.35 12.05 12.27 214,303
02/21/2014 12.21 12.21 11.98 12.07 330,167
02/20/2014 12 12.19 11.96 12.14 106,510
02/19/2014 12.02 12.1 11.93 11.95 149,813
02/18/2014 11.73 12.1 11.73 12.07 107,504
02/14/2014 11.59 11.79 11.48 11.69 47,087
02/13/2014 11.39 11.73 11.39 11.61 210,428
02/12/2014 11.47 11.64 11.25 11.49 101,459
02/11/2014 11.57 11.93 11.45 11.49 86,952
02/10/2014 11.47 11.66 11.39 11.56 177,893
02/07/2014 11.63 11.8 11.45 11.56 111,713
02/06/2014 11.52 11.65 11.44 11.62 111,012
02/05/2014 11.51 11.65 11.4299 11.49 119,888
02/04/2014 11.56 11.66 11.5 11.55 100,651
02/03/2014 11.93 11.93 11.37 11.49 189,373
01/31/2014 11.81 11.998 11.71 11.96 145,474
01/30/2014 12.08 12.18 11.99 12.02 138,026
01/29/2014 12.07 12.2282 11.85 11.97 168,764
01/28/2014 11.62 12.26 11.62 12.25 432,474
01/27/2014 12.15 12.2786 11.41 11.61 253,552
01/24/2014 12.23 12.27 12 12.15 266,180
01/23/2014 12.13 12.32 12.01 12.3 132,686
01/22/2014 12.21 12.36 12.17 12.24 107,034
01/21/2014 12.5 12.67 12.105 12.21 100,856
01/17/2014 12.5 12.71 12.4 12.49 211,980
01/16/2014 12.72 12.884 12.45 12.5 238,734
01/15/2014 12.32 12.85 12.32 12.78 234,184
01/14/2014 12.01 12.27 11.99 12.26 460,470
01/13/2014 11.97 12.1 11.8 11.98 639,946
01/10/2014 12.27 12.29 11.86 11.96 240,893
01/09/2014 12.2 12.32 12.03 12.25 168,268
01/08/2014 12.28 12.43 12.07 12.19 181,397
01/07/2014 12.29 12.51 12.23 12.32 203,145
01/06/2014 12.25 12.32 12.12 12.32 318,455
01/03/2014 12.16 12.4 12.12 12.22 202,008
01/02/2014 12.14 12.26 11.9704 12.15 221,248
12/31/2013 11.97 12.19 11.81 12.16 249,264
12/30/2013 11.86 12 11.645 12 252,508
12/27/2013 11.98 11.98 11.78 11.9 104,892
12/26/2013 11.79 11.99 11.755 11.93 148,769
12/24/2013 11.86 11.86 11.7 11.75 104,106
12/23/2013 11.71 11.92 11.65 11.89 274,887
12/20/2013 11.65 11.824 11.5 11.69 458,826
12/19/2013 11.6 11.87 11.51 11.62 407,206
12/18/2013 11.48 11.65 11.44 11.65 682,126
12/17/2013 11.47 11.55 11.28 11.45 365,345
12/16/2013 11.41 11.6 11.37 11.44 231,869
12/13/2013 11.28 11.6 11.28 11.43 292,698
12/12/2013 11.09 11.32 11 11.23 542,694
12/11/2013 11.35 11.5 11.051 11.11 407,145
12/10/2013 11.47 11.65 11.19 11.36 541,674
12/09/2013 12.07 12.07 11.375 11.5 741,024
12/06/2013 12.59 12.59 11.6 12.03 2,601,299
12/05/2013 14.6 14.66 14.3 14.4 334,878
12/04/2013 14.59 14.9 14.37 14.6 156,637
12/03/2013 14.89 15.065 14.4075 14.61 383,894
12/02/2013 14.8 15.11 14.35 14.43 192,282
11/29/2013 14.95 15.05 14.72 14.84 138,171
11/27/2013 14.51 14.87 14.34 14.86 182,357
11/26/2013 13.91 14.49 13.91 14.49 191,639
11/25/2013 14.44 14.51 13.74 13.85 274,352
11/22/2013 14.07 14.85 13.84 14.39 543,476
11/21/2013 13.82 14.13 13.82 14.04 146,360
11/20/2013 13.74 14.03 13.65 13.8 142,156
11/19/2013 14.17 14.318 13.65 13.7 200,438
11/18/2013 13.98 14.198 13.86 14.12 217,828
11/15/2013 13.79 14.1499 13.711 13.97 182,413
11/14/2013 13.75 13.93 13.52 13.8 107,736
11/13/2013 13.51 13.8999 13.51 13.79 131,255
11/12/2013 13.37 13.61 13.31 13.58 246,936
11/11/2013 13.26 13.43 13.08 13.39 336,923
11/08/2013 13.31 13.54 13.19 13.28 301,570
11/07/2013 14.01 14.02 13.2805 13.31 375,604
11/06/2013 14.35 14.56 13.96 14 154,605
11/05/2013 14.4 14.58 14.25 14.29 107,755
11/04/2013 14.01 14.68 14 14.49 257,344
11/01/2013 14.16 14.265 13.69 13.98 429,521
10/31/2013 14.19 14.45 14.06 14.19 242,987
10/30/2013 14.58 14.609 14.19 14.24 172,853
10/29/2013 14.73 14.9 14.41 14.63 181,470
10/28/2013 14.83 15 14.59 14.685 192,095
10/25/2013 15.18 15.2499 14.73 14.83 333,111
10/24/2013 14.66 15.2 14.64 15.12 490,975
10/23/2013 14.85 15.14 14.25 14.59 909,394
10/22/2013 13.61 13.85 13.47 13.79 215,969
10/21/2013 13.69 13.72 13.53 13.56 163,860
10/18/2013 13.77 13.91 13.5 13.72 201,558
10/17/2013 13.38 13.7 13.38 13.65 177,978
10/16/2013 13.32 13.58 13.31 13.4 171,914
10/15/2013 13.23 13.35 13.1499 13.25 284,659
10/14/2013 12.83 13.38 12.825 13.23 414,274
10/11/2013 12.62 13.2 12.6 12.88 614,536
10/10/2013 12.49 12.91 12.35 12.67 261,590
10/09/2013 12.23 12.46 12.06 12.36 189,637
10/08/2013 12.45 12.69 12.19 12.23 219,732
10/07/2013 12.84 13.05 12.47 12.47 262,646
10/04/2013 13.22 13.2494 12.89 12.92 413,492
10/03/2013 11.74 13.5 11.74 12.97 2,120,394
10/02/2013 11.53 11.7728 11.46 11.65 119,155
10/01/2013 11.47 11.83 11.46 11.63 149,177
09/30/2013 11.49 11.55 11.36 11.47 156,428
09/27/2013 11.8 11.975 11.56 11.59 87,427
09/26/2013 11.56 11.86 11.43 11.83 152,171
09/25/2013 11.78 11.83 11.38 11.41 127,186
09/24/2013 11.51 12.02 11.51 11.76 134,235
09/23/2013 11.63 11.7 11.46 11.55 92,458
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?