Sealed Air Corporation Historical Stock Prices

SEE 
$32.7
*  
1.03
3.25%
Get SEE Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading SEE now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SEE 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 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.35  34.47  32.35  32.70 6,429,600
07/30/2014 34 34.47 32.35 32.7 6,434,818
07/29/2014 31.84 32.06 31.57 31.67 2,786,234
07/28/2014 32.48 32.52 31.79 31.81 2,596,829
07/25/2014 32.39 32.73 32.33 32.45 1,638,195
07/24/2014 32.72 33 32.42 32.44 1,528,084
07/23/2014 32.95 32.98 32.65 32.67 1,076,202
07/22/2014 33.52 33.5797 32.93 32.95 1,139,996
07/21/2014 33.18 33.44 33 33.39 632,704
07/18/2014 33.21 33.65 33.14 33.42 876,580
07/17/2014 33.43 33.65 33.03 33.14 868,431
07/16/2014 33.73 33.87 33.485 33.69 931,414
07/15/2014 33.48 33.93 33.25 33.63 1,121,853
07/14/2014 33.51 33.67 33.34 33.39 765,811
07/11/2014 33.21 33.35 33.16 33.24 1,016,558
07/10/2014 33.03 33.35 32.83 33.21 1,149,859
07/09/2014 33.33 33.47 33.14 33.41 1,143,835
07/08/2014 33.13 33.26 32.9 33.11 1,143,315
07/07/2014 33.73 33.77 33.21 33.25 813,943
07/03/2014 33.79 33.98 33.4 33.77 1,152,395
07/02/2014 34.03 34.15 33.53 33.53 1,328,056
07/01/2014 34.33 34.42 34.04 34.2 1,590,426
06/30/2014 34.72 34.75 34.07 34.17 1,566,956
06/27/2014 34.35 34.835 34.32 34.7 1,860,023
06/26/2014 34.16 34.505 33.78 34.47 1,474,619
06/25/2014 34.26 34.51 33.77 34.08 1,233,195
06/24/2014 34.6 34.67 34.23 34.26 1,388,543
06/23/2014 34.95 35.1 34.48 34.72 1,239,110
06/20/2014 34.63 34.99 34.58 34.94 2,459,952
06/19/2014 34.3 34.605 34.21 34.53 1,236,035
06/18/2014 34.26 34.38 33.7799 34.34 1,130,807
06/17/2014 33.92 34.49 33.88 34.3 1,834,141
06/16/2014 33.22 34.145 33.09 34.07 2,679,317
06/13/2014 33.28 33.37 32.98 33.29 1,452,332
06/12/2014 33.61 33.64 33.14 33.23 1,646,427
06/11/2014 33.47 33.7 33.13 33.68 2,397,943
06/10/2014 33.96 34.1 33.25 33.78 5,985,660
06/09/2014 33.31 33.43 33.04 33.06 931,316
06/06/2014 32.59 33.37 32.59 33.25 1,445,426
06/05/2014 32.42 32.605 32.08 32.48 1,023,318
06/04/2014 32.75 32.92 32.21 32.24 1,723,901
06/03/2014 33.01 33.17 32.82 32.93 1,231,955
06/02/2014 33.04 33.299 32.78 33.13 1,152,662
05/30/2014 32.83 33.0699 32.58 32.93 1,846,890
05/29/2014 32.95 33.15 32.68 33.08 682,620
05/28/2014 33.23 33.38 32.925 32.95 1,021,840
05/27/2014 32.94 33.43 32.88 33.27 1,317,776
05/23/2014 32.61 32.89 32.44 32.79 860,721
05/22/2014 32.6 32.682 32.44 32.5 740,410
05/21/2014 32.52 32.82 32.39 32.52 756,934
05/20/2014 33.09 33.17 32.26 32.39 1,225,025
05/19/2014 32.55 33.38 32.49 33.1 1,332,681
05/16/2014 32.28 32.72 32.22 32.65 1,636,813
05/15/2014 33.06 33.15 32.14 32.29 2,002,367
05/14/2014 33.51 33.54 33.05 33.17 1,224,552
05/13/2014 33.77 33.86 33.345 33.38 1,000,143
05/12/2014 33.53 33.84 33.52 33.69 1,454,618
05/09/2014 33.14 33.41 32.79 33.4 1,764,959
05/08/2014 33.2 33.77 32.98 33.17 1,877,464
05/07/2014 32.93 33.33 32.53 33.32 1,610,653
05/06/2014 33.17 33.395 32.88 32.94 1,574,888
05/05/2014 33.01 33.49 32.81 33.37 1,360,692
05/02/2014 33.51 33.76 33.2 33.2 1,773,524
05/01/2014 34.07 34.24 33.22 33.56 4,092,298
04/30/2014 36.64 37.2 33.55 34.31 5,143,245
04/29/2014 32.52 32.84 32.36 32.59 1,636,736
04/28/2014 32.59 32.9 32.15 32.38 1,580,175
04/25/2014 33.02 33.07 32.38 32.52 2,865,618
04/24/2014 33.34 33.36 32.97 33.13 2,358,705
04/23/2014 33.12 33.36 32.81 33.22 1,833,205
04/22/2014 32.63 33.27 32.53 33.1 1,344,596
04/21/2014 32.3 32.72 32.01 32.65 1,283,735
04/17/2014 32.14 32.43 31.9 32.27 1,386,878
04/16/2014 32.11 32.37 31.87 32.15 1,762,299
04/15/2014 31.12 31.78 30.46 31.72 3,079,389
04/14/2014 30.7 30.88 30.4 30.69 2,129,690
04/11/2014 31.04 31.1 30.29 30.36 1,989,767
04/10/2014 32.17 32.27 31.16 31.32 1,739,816
04/09/2014 31.66 32.28 31.33 32.27 1,614,660
04/08/2014 31.58 31.98 31.24 31.6 1,522,077
04/07/2014 32.18 32.44 31.51 31.74 2,009,961
04/04/2014 33.42 33.63 32.21 32.38 1,720,881
04/03/2014 33.47 33.63 32.785 33.15 1,902,339
04/02/2014 32.94 33.54 32.71 33.45 2,231,625
04/01/2014 33.08 33.22 32.41 32.97 1,735,806
03/31/2014 31.8 33.05 31.8 32.87 2,265,653
03/28/2014 31.44 31.77 31.32 31.53 799,661
03/27/2014 31.2 31.41 30.82 31.37 1,222,257
03/26/2014 32.12 32.2 31.25 31.25 1,260,872
03/25/2014 31.85 32.03 31.34 31.97 1,600,886
03/24/2014 32.26 32.62 31.48 31.8 1,082,007
03/21/2014 32.61 32.69 32.11 32.23 1,603,832
03/20/2014 32.02 32.41 32 32.41 911,533
03/19/2014 32.86 32.88 31.91 32.16 1,140,074
03/18/2014 32.57 32.92 32.49 32.81 667,274
03/17/2014 32.34 32.76 32.08 32.56 1,141,460
03/14/2014 32.29 32.7 31.88 32.09 2,086,750
03/13/2014 32.9 33.24 32.21 32.38 2,102,366
03/12/2014 32.91 33.32 32.705 32.77 1,540,054
03/11/2014 33.35 33.53 32.89 33.12 1,657,984
03/10/2014 33.49 33.51 32.89 33.27 1,772,914
03/07/2014 34.31 34.48 33.36 33.52 2,844,805
03/06/2014 34.65 34.85 34.39 34.59 955,242
03/05/2014 34.63 34.72 34.3 34.45 1,513,374
03/04/2014 34.3 34.795 34.2 34.65 1,801,584
03/03/2014 33.63 34.09 33.455 33.79 1,436,615
02/28/2014 33.5 34.56 33.46 34.04 2,412,451
02/27/2014 33.26 33.615 33.13 33.46 1,606,954
02/26/2014 33.67 33.9 33.13 33.32 2,355,665
02/25/2014 32.8 33.82 32.8 33.62 2,343,345
02/24/2014 32.75 33.295 32.7 32.84 1,958,442
02/21/2014 32.8 33.1 32.52 32.78 1,546,043
02/20/2014 32.44 32.795 31.92 32.72 1,643,160
02/19/2014 32.5 33.01 32.33 32.4 1,420,788
02/18/2014 32.28 32.75 32.26 32.65 1,379,670
02/14/2014 32.37 32.58 32.23 32.27 1,126,595
02/13/2014 31.78 32.45 31.73 32.41 1,568,897
02/12/2014 32.81 32.95 31.81 31.98 2,864,785
02/11/2014 32.09 32.96 31.86 32.74 1,659,759
02/10/2014 31.35 32.165 31.16 32.06 2,316,603
02/07/2014 30.1 31.53 30.03 31.45 2,953,180
02/06/2014 29.91 30.8 28.18 29.86 4,816,022
02/05/2014 30.37 31.03 29.96 30.89 2,310,404
02/04/2014 30.34 30.71 30.15 30.41 1,587,949
02/03/2014 31.18 31.325 29.955 30.03 1,654,146
01/31/2014 30.92 31.48 30.7526 31.19 1,285,749
01/30/2014 31.41 31.53 31.23 31.39 1,371,503
01/29/2014 30.73 31.575 30.36 31.06 2,182,078
01/28/2014 31.2 31.39 30.915 31.01 1,809,033
01/27/2014 31.3 31.53 30.71 31.1 1,952,824
01/24/2014 31.95 31.98 31.03 31.07 1,917,165
01/23/2014 32.74 32.82 31.93 32.09 1,980,061
01/22/2014 33.08 33.12 32.755 33.03 1,115,832
01/21/2014 33.2 33.25 32.71 32.97 1,111,087
01/17/2014 33.68 33.68 32.99 33.06 1,086,580
01/16/2014 33.52 33.75 33.362 33.68 1,014,628
01/15/2014 33.8 34.03 33.445 33.61 1,260,097
01/14/2014 33.36 33.78 33.21 33.72 1,413,289
01/13/2014 33.84 34.03 33.1 33.27 1,168,674
01/10/2014 33.96 34.04 33.67 34.02 1,112,063
01/09/2014 34.06 34.3 33.64 33.75 1,563,969
01/08/2014 33.92 34.15 33.64 34.05 1,355,348
01/07/2014 33.68 34.26 33.65 33.93 819,718
01/06/2014 33.91 34.13 33.54 33.64 1,505,166
01/03/2014 33.7 33.87 33.5 33.67 946,108
01/02/2014 34.02 34.04 33.46 33.73 1,111,962
12/31/2013 34.27 34.27 33.78 34.05 781,498
12/30/2013 33.75 34.37 33.66 34.13 853,945
12/27/2013 34.13 34.13 33.6535 33.82 552,192
12/26/2013 34.01 34.11 33.62 33.96 1,115,405
12/24/2013 33.2 34 33.2 33.99 861,731
12/23/2013 33.13 33.16 32.88 33.09 966,447
12/20/2013 32.79 33.135 32.53 32.95 1,919,933
12/19/2013 32.34 32.66 32.21 32.55 1,069,854
12/18/2013 31.75 32.49 31.38 32.38 1,784,305
12/17/2013 31.84 32.03 31.555 31.73 1,358,584
12/16/2013 32.11 32.3 31.74 31.98 1,800,793
12/13/2013 31.71 32.24 31.63 31.85 1,730,855
12/12/2013 31.39 31.7 31.28 31.55 1,117,220
12/11/2013 32.38 32.54 31.29 31.39 1,791,443
12/10/2013 32.04 32.79 31.91 32.52 1,524,005
12/09/2013 32.52 32.65 31.99 32.13 980,315
12/06/2013 31.8 32.63 31.64 32.52 1,498,349
12/05/2013 31.8 31.955 31.35 31.46 1,383,859
12/04/2013 31.56 32.035 31.4 31.93 1,383,720
12/03/2013 31.85 32.3 31.67 31.91 1,278,628
12/02/2013 32.16 32.27 31.725 31.81 1,607,575
11/29/2013 32.27 32.4 31.9837 32.11 516,003
11/27/2013 32.44 32.47 32.14 32.34 981,627
11/26/2013 32.11 32.4 32.05 32.28 1,297,390
11/25/2013 31.91 32.45 31.86 32.17 1,319,754
11/22/2013 32.04 32.13 31.7 31.78 1,252,027
11/21/2013 30.9 32.25 30.9 32.11 1,841,580
11/20/2013 31.44 31.53 30.77 30.81 1,317,255
11/19/2013 31.62 31.88 31.27 31.44 1,089,898
11/18/2013 31.77 31.99 31.55 31.69 1,556,231
11/15/2013 30.94 31.965 30.86 31.73 1,670,783
11/14/2013 30.91 31.09 30.605 30.96 854,473
11/13/2013 30.58 31.02 30.45 30.81 1,288,275
11/12/2013 31 31.15 30.7 30.9 977,534
11/11/2013 30.82 31.15 30.77 31.1 1,339,684
11/08/2013 30.55 30.935 30.53 30.82 2,074,527
11/07/2013 31.28 31.41 30.47 30.5 1,841,773
11/06/2013 31.29 31.45 30.89 31.1 1,191,572
11/05/2013 31.52 31.56 31.04 31.11 1,530,788
11/04/2013 31.24 31.64 30.99 31.55 1,928,337
11/01/2013 30.33 31.3 30.33 31.21 3,520,483
10/31/2013 29.91 30.61 29.91 30.18 3,622,570
10/30/2013 29.91 31.29 29.5 30.35 4,881,707
10/29/2013 28.14 28.74 28.11 28.52 2,126,810
10/28/2013 28.36 28.37 27.9 28.08 1,220,609
10/25/2013 28.44 28.6 28.24 28.33 1,009,667
10/24/2013 28.14 28.48 27.98 28.45 1,254,497
10/23/2013 28.26 28.31 27.8 28.04 1,191,285
10/22/2013 28.04 28.59 27.96 28.4 1,005,217
10/21/2013 27.92 28.105 27.74 27.94 754,756
10/18/2013 27.96 27.99 27.66 27.93 1,300,778
10/17/2013 27.03 27.935 27.025 27.88 1,808,641
10/16/2013 27.42 27.46 27.03 27.09 1,765,468
10/15/2013 27.21 27.27 26.92 27.16 1,811,418
10/14/2013 27.17 27.39 27.09 27.32 1,230,636
10/11/2013 27.12 27.6 27.07 27.44 1,148,067
10/10/2013 27.03 27.43 27.02 27.39 1,451,653
10/09/2013 26.74 26.8 26.13 26.59 1,887,730
10/08/2013 26.45 27.47 26.38 26.72 2,967,258
10/07/2013 26.68 26.96 26.5 26.56 1,379,879
10/04/2013 26.87 27.22 26.62 27.07 1,097,341
10/03/2013 27.03 27.08 26.44 26.81 2,793,778
10/02/2013 27.2 27.44 26.99 27.12 1,913,987
10/01/2013 27.14 27.48 27.14 27.48 1,654,209
09/30/2013 26.99 27.528 26.86 27.19 2,571,222
09/27/2013 27.54 27.7 27.4 27.49 2,570,985
09/26/2013 27.17 27.68 27.17 27.62 1,727,617
09/25/2013 27.11 27.465 26.9174 27.15 1,773,995
09/24/2013 27.01 27.585 26.98 27.25 3,400,442
09/23/2013 28.07 28.25 26.55 27.01 7,505,344
09/20/2013 30.06 30.42 28.355 28.56 7,332,228
09/19/2013 30.35 30.56 29.82 29.83 3,921,024
09/18/2013 29.86 30.415 29.56 30.32 2,262,859
09/17/2013 30.35 30.42 29.54 29.81 2,811,869
09/16/2013 30.6 30.68 30.145 30.37 1,889,474
09/13/2013 29.95 30.05 29.605 30.04 1,073,777
09/12/2013 30.05 30.13 29.68 29.82 993,517
09/11/2013 30.57 30.57 29.9377 30.14 1,068,027
09/10/2013 30.46 30.73 30.24 30.57 1,193,579
09/09/2013 29.6 30.34 29.56 30.26 1,564,979
09/06/2013 29.6 29.75 29.05 29.52 1,469,946
09/05/2013 29.39 29.66 29.27 29.53 1,355,346
09/04/2013 28.38 29.57 28.38 29.39 2,276,521
09/03/2013 28.85 29 28.31 28.54 1,624,776
08/30/2013 28.44 28.525 28.11 28.4 1,461,129
08/29/2013 28.07 28.7 27.94 28.41 765,843
08/28/2013 28.19 28.515 27.97 28.11 1,405,761
08/27/2013 28.9 28.97 28.01 28.14 1,390,266
08/26/2013 29.41 29.7 29.17 29.31 725,645
08/23/2013 29.06 29.46 28.78 29.41 863,126
08/22/2013 29.11 29.16 28.56 28.95 918,152
08/21/2013 28.87 29.201 28.76 28.97 1,293,730
08/20/2013 28.8 29 28.6501 28.88 1,239,893
08/19/2013 29.16 29.23 28.655 28.69 1,236,196
08/16/2013 29.55 29.56 29.08 29.16 2,230,911
08/15/2013 29.92 30.05 29.53 29.58 1,761,676
08/14/2013 30.19 30.65 30.13 30.31 1,412,760
08/13/2013 30.35 30.39 29.93 30.27 1,436,919
08/12/2013 29.91 30.29 29.81 30.19 1,475,741
08/09/2013 29.99 30.49 29.92 30.09 1,479,208
08/08/2013 30.26 30.53 30 30.07 1,596,052
08/07/2013 29.94 30.28 29.37 30.05 1,795,201
08/06/2013 30.15 30.44 29.545 30.04 2,704,236
08/05/2013 30.47 31.2 29.95 30.16 2,452,029
08/02/2013 28.36 30.66 28.35 30.36 6,106,363
08/01/2013 27.52 28.06 27.41 27.88 1,923,558
07/31/2013 27.31 27.59 27.16 27.24 1,802,230
07/30/2013 26.99 27.28 26.84 27.17 1,392,066
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?