SEAC

SeaChange International, Inc. Historical Stock Prices

$6.84
*  
0.10
1.48%
Get SEAC Alerts
*Delayed - data as of Apr. 20, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 20-APR-2014 TO 20-APR-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.
16:00  6.76  6.86  6.71  6.84 117,220
04/20/2015 6.76 6.86 6.71 6.84 117,220
04/17/2015 6.56 6.84 6.55 6.74 228,448
04/16/2015 6.6 6.6 6.4 6.51 145,971
04/15/2015 6.67 6.75 6.59 6.66 88,465
04/14/2015 6.48 6.665 6.41 6.65 133,280
04/13/2015 6.5 6.67 6.33 6.48 222,637
04/10/2015 6.37 6.49 6.3099 6.38 203,168
04/09/2015 6.37 6.44 6.33 6.35 136,835
04/08/2015 6.39 6.48 6.36 6.36 140,833
04/07/2015 6.5 6.66 6.41 6.42 270,450
04/06/2015 6.93 7.01 6.51 6.53 458,886
04/02/2015 7.3 7.3 6.58 6.95 1,170,149
04/01/2015 7.81 8.03 7.77 8 126,188
03/31/2015 7.75 7.9 7.71 7.85 185,989
03/30/2015 7.86 8.04 7.75 7.8 496,124
03/27/2015 8.14 8.17 7.77 7.83 150,126
03/26/2015 8.18 8.36 8.13 8.15 278,817
03/25/2015 8.35 8.47 8.07 8.19 159,132
03/24/2015 8.33 8.47 8.25 8.34 116,046
03/23/2015 7.98 8.55 7.98 8.35 541,408
03/20/2015 7.85 7.99 7.83 7.87 205,502
03/19/2015 7.84 7.85 7.71 7.85 130,522
03/18/2015 7.75 7.94 7.7 7.85 136,769
03/17/2015 7.67 7.89 7.41 7.76 484,323
03/16/2015 7.8 7.84 7.66 7.71 108,493
03/13/2015 7.71 7.8 7.63 7.77 149,351
03/12/2015 7.59 7.81 7.56 7.7 264,526
03/11/2015 7.45 7.62 7.34 7.54 571,235
03/10/2015 7.44 7.66 7.345 7.43 156,156
03/09/2015 7.4 7.58 7.362 7.5 157,706
03/06/2015 7.27 7.45 7.21 7.35 141,112
03/05/2015 7.35 7.44 7.22 7.3 79,746
03/04/2015 7.43 7.5 7.24 7.35 154,108
03/03/2015 7.63 7.68 7.44 7.47 94,017
03/02/2015 7.57 7.68 7.49 7.66 118,410
02/27/2015 7.59 7.71 7.46 7.55 264,740
02/26/2015 7.57 7.69 7.52 7.6 87,771
02/25/2015 7.36 7.61 7.29 7.59 90,966
02/24/2015 7.5 7.53 7.35 7.39 76,941
02/23/2015 7.71 7.71 7.41 7.51 157,995
02/20/2015 7.71 7.71 7.55 7.7 128,397
02/19/2015 7.59 7.78 7.53 7.69 149,292
02/18/2015 7.42 7.74 7.33 7.62 334,776
02/17/2015 7.5 7.5 7.28 7.29 78,228
02/13/2015 7.45 7.55 7.35 7.49 92,997
02/12/2015 7.25 7.5 7.25 7.45 164,070
02/11/2015 7.17 7.26 6.912 7.2 161,141
02/10/2015 7.21 7.22 7.008 7.2 127,676
02/09/2015 7.33 7.37 7.18 7.18 112,730
02/06/2015 7.45 7.48 7.254 7.35 88,334
02/05/2015 7.32 7.51 7.186 7.43 149,162
02/04/2015 7.24 7.55 7.24 7.3 234,698
02/03/2015 7.16 7.36 7.082 7.28 163,104
02/02/2015 7.06 7.2 6.93 7.12 227,169
01/30/2015 7.19 7.24 7.009 7.06 207,328
01/29/2015 7.06 7.28 7.01 7.27 231,835
01/28/2015 7.16 7.21 6.916 7.04 401,106
01/27/2015 7.19 7.24 7 7.11 159,530
01/26/2015 7.42 7.5 7.09 7.18 220,774
01/23/2015 7.45 7.5602 7.2 7.44 312,555
01/22/2015 7.11 7.5 6.93 7.45 200,774
01/21/2015 7.26 7.42 6.97 7.08 150,932
01/20/2015 6.99 7.31 6.68 7.25 338,352
01/16/2015 6.23 6.67 6.23 6.56 146,401
01/15/2015 6.47 6.47 6.2 6.25 167,207
01/14/2015 6.44 6.54 6.19 6.44 80,144
01/13/2015 6.69 6.77 6.43 6.53 203,672
01/12/2015 6.59 6.75 6.51 6.62 168,422
01/09/2015 6.43 6.72 6.43 6.61 190,840
01/08/2015 6.24 6.6 6.24 6.44 128,661
01/07/2015 6.21 6.25 6.1177 6.19 151,939
01/06/2015 6.19 6.36 6.16 6.2 196,789
01/05/2015 6.25 6.57 6.16 6.17 175,339
01/02/2015 6.4 6.46 6.23 6.27 112,907
12/31/2014 6.44 6.6 6.295 6.38 146,073
12/30/2014 6.5 6.59 6.43 6.45 155,831
12/29/2014 6.59 6.6 6.48 6.52 237,024
12/26/2014 6.63 6.64 6.53 6.58 77,498
12/24/2014 6.59 6.615 6.52 6.6 65,558
12/23/2014 6.6 6.73 6.46 6.56 262,782
12/22/2014 6.63 6.745 6.53 6.59 238,258
12/19/2014 6.59 6.66 6.49 6.65 632,453
12/18/2014 6.51 6.74 6.48 6.61 372,601
12/17/2014 6.37 6.47 6.2792 6.445 284,939
12/16/2014 6.25 6.38 6.05 6.35 525,991
12/15/2014 6 6.31 5.92 6.24 867,991
12/12/2014 5.44 6.01 5.42 6.01 722,765
12/11/2014 5.45 5.61 5.32 5.5 341,095
12/10/2014 5.4 5.53 5.3 5.43 441,536
12/09/2014 5.63 5.71 5.39 5.43 520,052
12/08/2014 5.83 5.9 5.649 5.69 459,283
12/05/2014 6.1 6.1 5.99 6 509,382
12/04/2014 6.4 6.4372 5.9 6.1 893,150
12/03/2014 6.87 7.02 6.7201 7.01 283,902
12/02/2014 6.74 6.97 6.67 6.85 155,322
12/01/2014 6.7 6.8 6.64 6.73 97,125
11/28/2014 6.68 6.83 6.6417 6.71 87,802
11/26/2014 6.64 6.73 6.58 6.69 107,732
11/25/2014 6.69 6.73 6.61 6.64 120,696
11/24/2014 6.59 6.69 6.58 6.68 66,330
11/21/2014 6.81 6.81 6.57 6.6 86,605
11/20/2014 6.69 6.81 6.68 6.72 66,459
11/19/2014 6.56 6.74 6.5 6.73 227,207
11/18/2014 6.62 6.6792 6.43 6.56 124,228
11/17/2014 6.81 6.96 6.55 6.61 179,074
11/14/2014 6.76 6.94 6.67 6.82 176,354
11/13/2014 6.7 6.8 6.64 6.75 220,147
11/12/2014 6.45 6.73 6.45 6.68 157,346
11/11/2014 6.46 6.54 6.4499 6.49 101,895
11/10/2014 6.54 6.58 6.38 6.45 102,728
11/07/2014 6.53 6.61 6.39 6.54 119,993
11/06/2014 6.53 6.6 6.48 6.53 92,442
11/05/2014 6.68 6.68 6.46 6.54 311,306
11/04/2014 6.79 6.85 6.62 6.63 150,613
11/03/2014 6.74 6.9 6.7 6.82 97,029
10/31/2014 6.77 6.88 6.63 6.76 286,607
10/30/2014 6.6 6.68 6.5 6.66 193,976
10/29/2014 6.6 6.7 6.52 6.61 169,067
10/28/2014 6.52 6.68 6.42 6.61 497,178
10/27/2014 6.46 6.54 6.4 6.48 107,652
10/24/2014 6.57 6.66 6.42 6.5 194,131
10/23/2014 6.7 6.71 6.51 6.54 223,935
10/22/2014 7.11 7.11 6.64 6.65 209,343
10/21/2014 7.29 7.33 6.93 6.96 171,866
10/20/2014 7.2 7.28 7.16 7.23 145,272
10/17/2014 7.45 7.45 7.2 7.27 184,333
10/16/2014 7.05 7.39 7.05 7.33 172,350
10/15/2014 6.98 7.18 6.8 7.16 143,787
10/14/2014 7.15 7.27 7.0226 7.08 171,214
10/13/2014 6.82 7.099 6.68 7.07 187,817
10/10/2014 6.96 7.046 6.74 6.81 211,477
10/09/2014 7.07 7.18 6.883 7.01 224,053
10/08/2014 6.95 7.12 6.78 7.09 141,881
10/07/2014 6.98 7.23 6.87 6.97 209,544
10/06/2014 7.1 7.12 6.86 7 130,957
10/03/2014 7.13 7.16 6.96 7.04 103,551
10/02/2014 6.92 7.04 6.83 7.04 89,689
10/01/2014 6.97 7.04 6.86 6.93 185,665
09/30/2014 7 7.158 6.95 6.96 269,440
09/29/2014 6.93 7.02 6.851 6.88 130,345
09/26/2014 7 7.06 6.93 7.05 135,056
09/25/2014 7.1 7.1 6.87 7 185,047
09/24/2014 6.99 7.18 6.9551 7.13 113,521
09/23/2014 7.11 7.25 6.99 7 193,889
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
*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?