Quantcast
SEAC

SeaChange International, Inc. Common Stock Historical Stock Prices

$3.1
*  
0.04
1.31%
Get SEAC Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading SEAC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SEAC After Hours
 
 
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 19-JAN-2018 TO 19-APR-2018

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 3.05 3.11 3.02 3.10 168,173
04/19/2018 3.01 3.07 3.01 3.06 157,965
04/18/2018 2.87 3.05 2.8699 3.03 363,717
04/17/2018 2.78 2.88 2.57 2.85 633,610
04/16/2018 2.99 3.1 2.93 3.07 480,297
04/13/2018 2.93 3 2.83 2.99 161,135
04/12/2018 2.82 3 2.788 2.9 210,715
04/11/2018 2.72 2.8197 2.69 2.81 223,359
04/10/2018 2.63 2.76 2.61 2.72 203,295
04/09/2018 2.65 2.675 2.6 2.61 122,899
04/06/2018 2.7 2.74 2.62 2.65 80,075
04/05/2018 2.69 2.7393 2.65 2.72 117,452
04/04/2018 2.61 2.7 2.58 2.67 125,526
04/03/2018 2.58 2.69 2.56 2.64 99,090
04/02/2018 2.68 2.74 2.55 2.57 165,047
03/29/2018 2.723 2.75 2.7 2.71 95,480
03/28/2018 2.7 2.72 2.62 2.7 209,917
03/27/2018 2.8 2.83 2.67 2.71 121,485
03/26/2018 2.85 2.9 2.81 2.82 59,866
03/23/2018 2.96 2.9642 2.77 2.82 338,742
03/22/2018 3.02 3.06 2.96 2.96 94,033
03/21/2018 3.05 3.12 3 3.03 134,387
03/20/2018 3.09 3.1 3.02 3.04 57,325
03/19/2018 3.09 3.13 3.06 3.08 46,272
03/16/2018 3.08 3.17 3.08 3.11 229,365
03/15/2018 3.12 3.14 3.07 3.08 94,496
03/14/2018 3.07 3.13 3.07 3.12 130,496
03/13/2018 3.09 3.13 3.0227 3.08 396,187
03/12/2018 3.02 3.09 3.01 3.03 221,333
03/09/2018 3 3.06 2.95 3.03 261,540
03/08/2018 3.09 3.09 2.99 3 198,720
03/07/2018 3.13 3.16 3.08 3.09 94,780
03/06/2018 3.1 3.2 3.08 3.13 104,950
03/05/2018 3.11 3.16 3.09 3.1 176,678
03/02/2018 3.04 3.12 3.02 3.12 99,400
03/01/2018 3.08 3.1 3.05 3.06 72,343
02/28/2018 3.14 3.17 3.06 3.08 81,928
02/27/2018 3.18 3.24 3.13 3.14 161,279
02/26/2018 3.14 3.21 3.1373 3.17 73,137
02/23/2018 3.13 3.19 3.13 3.15 91,331
02/22/2018 3.09 3.15 3.05 3.13 399,677
02/21/2018 3.22 3.27 3.05 3.07 178,107
02/20/2018 3.19 3.36 3.19 3.22 177,660
02/16/2018 3.23 3.29 3.19 3.23 123,898
02/15/2018 3.21 3.26 3.15 3.22 58,163
02/14/2018 3.16 3.28 3.1475 3.21 233,051
02/13/2018 3.08 3.21 3.0462 3.2 63,186
02/12/2018 3.24 3.26 3.08 3.09 133,763
02/09/2018 3.19 3.29 3.06 3.24 260,069
02/08/2018 3.27 3.3 3.15 3.18 80,031
02/07/2018 3.3 3.31 3.24 3.26 74,492
02/06/2018 3.23 3.33 3.17 3.3 248,893
02/05/2018 3.3 3.41 3.28 3.29 188,820
02/02/2018 3.43 3.47 3.31 3.38 197,041
02/01/2018 3.31 3.44 3.31 3.4 239,562
01/31/2018 3.32 3.37 3.25 3.33 406,504
01/30/2018 3.34 3.35 3.26 3.32 321,377
01/29/2018 3.4 3.49 3.33 3.36 531,355
01/26/2018 3.38 3.4 3.33 3.37 126,674
01/25/2018 3.44 3.45 3.35 3.36 171,796
01/24/2018 3.47 3.5 3.4 3.43 388,951
01/23/2018 3.57 3.57 3.44 3.49 280,809
01/22/2018 3.59 3.63 3.5 3.57 198,527
01/19/2018 3.52 3.6375 3.52 3.59 259,900
*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?

Smart Portfolio