Home > Quotes > SEAC > Historical Prices
SEAC

SeaChange International, Inc. Historical Stock Prices

$11.83
*  
0.27
  negative  
2.34%
Get SEAC Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  11.59  11.84  11.55  11.83 127,356
06/18/2013 11.59 11.84 11.55 11.83 127,356
06/17/2013 11.42 11.61 11.22 11.56 104,904
06/14/2013 11.31 11.32 11.245 11.31 83,964
06/13/2013 11.22 11.35 11.19 11.32 71,336
06/12/2013 11.14 11.33 11.04 11.25 89,648
06/11/2013 10.97 11.13 10.9 11.09 97,059
06/10/2013 10.93 11.14 10.93 11.09 101,528
06/07/2013 10.98 11.13 10.43 10.95 387,835
06/06/2013 10.57 10.77 10.45 10.67 132,531
06/05/2013 10.67 10.8099 10.53 10.54 62,006
06/04/2013 10.84 10.865 10.59 10.67 142,949
06/03/2013 10.75 11.03 10.6 10.84 182,256
05/31/2013 10.79 10.87 10.5 10.76 212,443
05/30/2013 10.99 11.03 10.85 10.87 130,910
05/29/2013 11.01 11.1499 10.9 10.98 69,551
05/28/2013 10.95 11.25 10.86 11.13 144,091
05/24/2013 10.93 11.04 10.85 10.94 86,386
05/23/2013 10.84 11.08 10.838 10.97 76,761
05/22/2013 11.26 11.35 10.88 10.91 85,119
05/21/2013 11.37 11.42 11.19 11.26 129,649
05/20/2013 11.59 11.62 11.37 11.4 73,156
05/17/2013 11.52 11.66 11.5 11.59 77,240
05/16/2013 11.41 11.51 11.3 11.49 93,809
05/15/2013 11.09 11.43 11.09 11.4 81,304
05/14/2013 10.92 11.13 10.92 11.09 109,341
05/13/2013 10.9 11.02 10.88 10.97 112,176
05/10/2013 11 11.0467 10.93 10.95 95,453
05/09/2013 11.11 11.2 10.95 11.03 50,195
05/08/2013 11.06 11.21 11.021 11.15 111,766
05/07/2013 11.05 11.11 10.93 11.1 68,910
05/06/2013 10.99 11.02 10.74 11 128,155
05/03/2013 10.9 11.09 10.88 10.97 88,023
05/02/2013 10.55 10.89 10.38 10.82 136,530
05/01/2013 10.8 10.835 10.492 10.51 301,469
04/30/2013 10.78 10.91 10.71 10.86 171,868
04/29/2013 10.73 10.87 10.73 10.79 80,350
04/26/2013 10.79 10.79 10.62 10.73 134,955
04/25/2013 10.9 10.945 10.785 10.8 152,868
04/24/2013 10.84 10.9 10.8 10.85 104,864
04/23/2013 10.64 10.89 10.64 10.88 164,654
04/22/2013 10.77 10.85 10.495 10.5 208,351
04/19/2013 10.81 10.99 10.76 10.88 151,565
04/18/2013 10.72 10.87 10.61 10.81 172,617
04/17/2013 10.83 10.9 10.51 10.71 146,390
04/16/2013 10.7 10.9 10.69 10.86 181,357
04/15/2013 10.7 10.85 10.5 10.61 262,810
04/12/2013 10.87 10.96 10.68 10.71 250,401
04/11/2013 11.05 11.13 10.77 11.03 373,869
04/10/2013 10.5 11.1 10.42 10.95 1,115,044
04/09/2013 11.39 11.62 11.2 11.41 440,295
04/08/2013 11.53 11.57 11.17 11.39 206,332
04/05/2013 11.31 11.49 11.18 11.28 112,854
04/04/2013 11.26 11.53 11.15 11.51 83,382
04/03/2013 11.599 11.69 11.24 11.28 120,958
04/02/2013 11.75 11.79 11.48 11.67 135,375
04/01/2013 11.91 11.94 11.61 11.68 134,587
03/28/2013 11.91 11.97 11.75 11.89 186,616
03/27/2013 11.91 12 11.75 11.9 82,310
03/26/2013 12.1 12.1 11.8 11.96 185,875
03/25/2013 11.99 12.1 11.92 12.08 155,600
03/22/2013 11.83 11.98 11.81 11.93 204,333
03/21/2013 11.78 11.91 11.75 11.84 236,247
03/20/2013 11.92 11.9799 11.8 11.87 74,557
03/19/2013 11.74 11.92 11.715 11.89 563,551
03/18/2013 11.67 11.86 11.56 11.72 83,878
03/15/2013 11.86 11.97 11.75 11.79 277,135
03/14/2013 11.78 11.95 11.69 11.86 196,188
03/13/2013 11.72 11.78 11.68 11.76 159,369
03/12/2013 11.55 11.83 11.51 11.73 227,868
03/11/2013 11.16 11.7 11.16 11.5 282,273
03/08/2013 11.27 11.27 11 11.19 120,194
03/07/2013 11.18 11.4 11.09 11.24 113,012
03/06/2013 11.4 11.4 11.16 11.2 92,561
03/05/2013 11.34 11.48 11.23 11.34 136,782
03/04/2013 11.4 11.47 11.052 11.27 175,636
03/01/2013 11.42 11.57 11.27 11.45 166,496
02/28/2013 11.4 11.72 11.36 11.52 374,798
02/27/2013 11.3 11.59 11.19 11.38 103,605
02/26/2013 11.25 11.45 11.18 11.27 144,545
02/25/2013 11.53 11.64 11.205 11.24 104,293
02/22/2013 11.45 11.6301 11.38 11.59 227,193
02/21/2013 11.65 11.66 11.251 11.38 206,608
02/20/2013 11.78 11.88 11.6 11.65 292,003
02/19/2013 11.56 11.85 11.4801 11.81 125,922
02/15/2013 11.71 11.71 11.56 11.59 173,371
02/14/2013 11.75 11.88 11.64 11.65 148,148
02/13/2013 11.7 11.84 11.58 11.8 252,128
02/12/2013 11.32 11.75 11.27 11.67 409,864
02/11/2013 11.34 11.34 11.1301 11.25 63,665
02/08/2013 11.21 11.34 11.14 11.31 96,892
02/07/2013 11.25 11.29 11.16 11.22 87,813
02/06/2013 11.15 11.26 11.14 11.23 111,795
02/05/2013 11.33 11.39 11.15 11.18 257,611
02/04/2013 11.05 11.42 11 11.2 493,624
02/01/2013 11.13 11.36 11.08 11.18 156,235
01/31/2013 11.07 11.3083 11 11.15 233,964
01/30/2013 11.1 11.1248 11 11.02 272,950
01/29/2013 10.99 11.12 10.97 11.1 242,748
01/28/2013 11.1 11.158 10.97 11.03 785,063
01/25/2013 11.1 11.1 10.97 11.06 358,735
01/24/2013 10.8 11.1 10.69 11.08 851,141
01/23/2013 10.75 10.91 10.68 10.81 427,911
01/22/2013 10.8 10.8 10.6207 10.72 95,885
01/18/2013 10.75 10.78 10.56 10.77 213,509
01/17/2013 10.66 10.81 10.61 10.75 288,643
01/16/2013 10.72 10.73 10.575 10.6 131,903
01/15/2013 10.71 10.81 10.63 10.71 140,396
01/14/2013 10.57 10.89 10.29 10.81 275,026
01/11/2013 10.57 10.61 10.48 10.58 121,242
01/10/2013 10.53 10.6 10.29 10.54 213,222
01/09/2013 10.27 10.71 10.22 10.49 545,924
01/08/2013 9.85 10.15 9.818 10.1498 124,767
01/07/2013 10.15 10.23 9.68 9.84 187,720
01/04/2013 10 10.23 9.965 10.15 175,319
01/03/2013 10.1 10.13 9.91 9.94 189,531
01/02/2013 9.85 10.15 9.85 10.13 205,050
12/31/2012 9.48 9.7 9.37 9.67 166,156
12/28/2012 9.1 9.55 9.1 9.46 203,658
12/27/2012 9.65 9.66 9.47 9.59 78,354
12/26/2012 9.69 9.73 9.54 9.62 95,535
12/24/2012 9.64 9.79 9.36 9.64 74,173
12/21/2012 9.61 9.7199 9.5 9.66 223,452
12/20/2012 9.6 9.71 9.51 9.6903 139,317
12/19/2012 9.74 9.8 9.495 9.69 258,270
12/18/2012 9.86 9.86 9.6001 9.71 175,354
12/17/2012 9.71 9.97 9.58 9.87 292,829
12/14/2012 9.58 9.73 9.54 9.64 182,856
12/13/2012 9.72 9.86 9.5 9.63 322,554
12/12/2012 10.05 10.08 9.68 9.6915 236,189
12/11/2012 10 10.1 9.85 10 159,152
12/10/2012 9.99 10.2 9.765 9.94 352,451
12/07/2012 10.36 10.5 10.18 10.3 615,969
12/06/2012 10.14 10.5 10.01 10.29 648,680
12/05/2012 9.33 10.08 9.16 10 807,625
12/04/2012 9.16 9.2 8.99 9.08 367,969
12/03/2012 9.4 9.49 9.09 9.15 248,816
11/30/2012 9.34 9.49 9.21 9.25 261,707
11/29/2012 9.2 9.38 9.15 9.3 590,835
11/28/2012 9.07 9.14 9 9.14 132,264
11/27/2012 9.14 9.14 8.959 9.1 181,921
11/26/2012 9 9.14 8.96 9.125 81,746
11/23/2012 9.12 9.12 8.77 8.97 50,749
11/21/2012 9.11 9.13 8.995 9.11 105,140
11/20/2012 8.92 9.139 8.8373 9.06 164,258
11/19/2012 8.8 8.96 8.72 8.96 106,406
11/16/2012 8.67 8.75 8.62 8.74 90,313
11/15/2012 8.6 8.71 8.01 8.7 175,763
11/14/2012 8.83 8.915 8.59 8.6 199,961
11/13/2012 8.97 9.04 8.795 8.84 188,674
11/12/2012 9 9.1 8.85 9.04 123,053
11/09/2012 8.83 9.12 8.81 8.99 120,456
11/08/2012 9.07 9.08 8.7 8.88 198,634
11/07/2012 9 9.14 8.91 9.11 193,239
11/06/2012 8.92 9.07 8.84 9.06 126,745
11/05/2012 8.82 9.07 8.69 8.92 109,911
11/02/2012 9.02 9.02 8.74 8.84 152,360
11/01/2012 9.03 9.1 8.88 8.9695 125,549
10/31/2012 9.02 9.19 8.67 9.05 178,366
10/26/2012 8.74 9.07 8.53 8.99 119,215
10/25/2012 8.7 8.78 8.57 8.77 88,816
10/24/2012 8.76 8.76 8.51 8.63 96,555
10/23/2012 8.46 8.79 8.46 8.74 139,845
10/22/2012 8.37 8.55 8.2 8.52 79,927
10/19/2012 8.41 8.535 8.27 8.36 126,982
10/18/2012 8.58 8.62 8.46 8.4999 111,381
10/17/2012 8.48 8.59 8.41 8.57 72,412
10/16/2012 8.57 8.57 8.4 8.49 107,267
10/15/2012 8.34 8.66 8.3 8.63 253,175
10/12/2012 8.27 8.35 8.22 8.3 82,898
10/11/2012 8.34 8.34 8.2 8.26 63,323
10/10/2012 8.26 8.3 8.14 8.27 116,066
10/09/2012 8.32 8.4 8.17 8.27 218,334
10/08/2012 8.27 8.34 8.25 8.29 96,312
10/05/2012 8.63 8.63 8.31 8.32 129,692
10/04/2012 8.43 8.7 8.35 8.62 270,422
10/03/2012 8.06 8.423 8.03 8.37 404,233
10/02/2012 7.85 8.11 7.85 8.05 409,834
10/01/2012 7.87 8.04 7.82 7.84 113,895
09/28/2012 7.78 8.01 7.78 7.85 298,845
09/27/2012 7.91 7.94 7.76 7.83 126,196
09/26/2012 7.89 8.03 7.745 7.85 152,825
09/25/2012 8.21 8.24 7.86 7.86 190,019
09/24/2012 7.96 8.25 7.93 8.17 123,047
09/21/2012 8 8.14 7.94 8.01 247,970
09/20/2012 8 8.1001 7.88 7.88 102,094
09/19/2012 8.08 8.18 8.02 8.05 180,697
09/18/2012 8.04 8.14 8 8.07 123,701
09/17/2012 8.02 8.1399 8 8.07 212,234
09/14/2012 8.1 8.17 8.01 8.02 186,767
09/13/2012 8.09 8.18 8 8.05 172,137
09/12/2012 7.94 8.14 7.93 8.12 152,004
09/11/2012 8 8.02 7.72 7.87 172,648
09/10/2012 7.97 8.05 7.76 7.95 148,605
09/07/2012 8.12 8.12 7.89 7.98 165,618
09/06/2012 7.8 8.16 7.8 8.13 400,701
09/05/2012 8.3 8.61 8.19 8.6 354,563
09/04/2012 8.18 8.29 8.11 8.21 134,024
08/31/2012 8.19 8.25 8.03 8.16 132,043
08/30/2012 8.03 8.2 8.01 8.11 118,757
08/29/2012 7.84 8.2 7.774 8.11 286,604
08/28/2012 7.38 7.94 7.38 7.79 147,499
08/27/2012 7.61 7.61 7.38 7.4 76,831
08/24/2012 7.54 7.8 7.45 7.57 69,797
08/23/2012 7.49 7.69 7.42 7.57 44,149
08/22/2012 7.6 7.71 7.47 7.52 57,808
08/21/2012 7.72 7.8589 7.54 7.59 64,526
08/20/2012 7.98 8 7.64 7.67 84,260
08/17/2012 7.6 8.03 7.504 8.01 167,199
08/16/2012 7.34 7.73 7.28 7.65 112,741
08/15/2012 7.26 7.33 7.155 7.33 56,881
08/14/2012 7.4 7.4 7.19 7.24 85,817
08/13/2012 7.51 7.51 7.21 7.34 42,849
08/10/2012 7.67 7.67 7.53 7.54 33,819
08/09/2012 7.69 7.69 7.51 7.67 63,526
08/08/2012 7.73 7.78 7.47 7.755 53,656
08/07/2012 7.78 7.84 7.71 7.785 48,240
08/06/2012 7.68 7.89 7.68 7.71 72,063
08/03/2012 7.59 7.84 7.4501 7.71 76,726
08/02/2012 7.35 7.55 7.35 7.51 75,781
08/01/2012 7.59 7.7 7.32 7.37 140,981
07/31/2012 7.45 7.66 7.45 7.57 95,874
07/30/2012 7.43 7.58 7.33 7.5 62,659
07/27/2012 7.11 7.47 7 7.46 87,974
07/26/2012 7.34 7.34 7.01 7.11 70,832
07/25/2012 7.12 7.34 7.07 7.24 78,467
07/24/2012 7.36 7.36 7.02 7.07 142,922
07/23/2012 7.54 7.54 7.36 7.36 124,497
07/20/2012 7.66 7.86 7.59 7.66 81,997
07/19/2012 7.89 7.92 7.67 7.69 53,143
07/18/2012 7.78 7.96 7.78 7.86 34,283
07/17/2012 7.97 7.979 7.76 7.78 48,647
07/16/2012 8.04 8.06 7.82 7.92 41,039
07/13/2012 7.88 8.18 7.84 8.07 101,622
07/12/2012 7.55 7.92 7.55 7.88 94,737
07/11/2012 7.93 7.93 7.61 7.64 192,089
07/10/2012 7.92 8.03 7.76 7.98 165,135
07/09/2012 7.78 7.92 7.69 7.73 73,918
07/06/2012 7.89 7.94 7.78 7.82 106,668
07/05/2012 7.88 8.16 7.88 8 129,457
07/03/2012 8.17 8.22 8.08 8.2 70,883
07/02/2012 8.2 8.2 7.81 8.15 111,947
06/29/2012 7.99 8.27 7.9193 8.23 116,538
06/28/2012 7.81 7.88 7.62 7.87 89,202
06/27/2012 7.92 8.06 7.82 7.87 90,947
06/26/2012 7.99 8.07 7.85 7.93 58,364
06/25/2012 7.95 8.07 7.83 7.91 96,671
06/22/2012 7.91 8.12 7.91 8.08 865,422
06/21/2012 8.18 8.2 7.84 7.88 101,929
06/20/2012 8.3 8.4 8.18 8.2 118,686
06/19/2012 8.15 8.39 8.1 8.28 115,760
06/18/2012 8.04 8.225 8.01 8.11 160,318
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.