SeaChange International Inc. Common Stockのデータ

SeaChange International Inc. Common Stockの基本情報

名前 SeaChange International Inc. Common Stock
ティッカー SEAC
国 United States
上場年 1996.0
セクター Technology

SeaChange International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.58 1.47 1.56 1.51 2684100.0 1.51
2021-02-12 1.49 1.29 1.34 1.45 3280200.0 1.45
2021-02-11 1.4 1.29 1.4 1.37 2024400.0 1.37
2021-02-10 1.44 1.26 1.43 1.38 2412000.0 1.38
2021-02-09 1.43 1.25 1.39 1.38 2370300.0 1.38
2021-02-08 1.37 1.3 1.34 1.37 1820400.0 1.37
2021-02-05 1.31 1.21 1.23 1.28 2580400.0 1.28
2021-02-04 1.26 1.16 1.24 1.19 1477600.0 1.19
2021-02-03 1.21 1.13 1.16 1.2 1592100.0 1.2
2021-02-02 1.2 1.11 1.2 1.15 1456000.0 1.15
2021-02-01 1.21 1.13 1.17 1.17 1457000.0 1.17
2021-01-29 1.31 1.16 1.3 1.18 1271400.0 1.18
2021-01-28 1.27 1.15 1.19 1.22 1381500.0 1.22
2021-01-27 1.23 1.15 1.23 1.19 1740600.0 1.19
2021-01-26 1.32 1.21 1.32 1.24 2017300.0 1.24
2021-01-25 1.38 1.2 1.34 1.28 2251900.0 1.28
2021-01-22 1.33 1.27 1.31 1.29 1333400.0 1.29
2021-01-21 1.34 1.25 1.33 1.29 1627000.0 1.29
2021-01-20 1.52 1.31 1.52 1.34 3233700.0 1.34
2021-01-19 1.77 1.45 1.54 1.52 6869100.0 1.52
2021-01-15 1.78 1.2 1.28 1.6 20232200.0 1.6
2021-01-14 1.31 1.05 1.11 1.24 2784700.0 1.24
2021-01-13 1.22 1.03 1.16 1.05 1884900.0 1.05
2021-01-12 1.21 1.13 1.2 1.21 540600.0 1.21
2021-01-11 1.25 1.11 1.23 1.2 803900.0 1.2
2021-01-08 1.33 1.22 1.23 1.27 405000.0 1.27
2021-01-07 1.25 1.2 1.24 1.24 496700.0 1.24
2021-01-06 1.37 1.17 1.32 1.18 769000.0 1.18
2021-01-05 1.38 1.3 1.35 1.34 636200.0 1.34
2021-01-04 1.47 1.31 1.44 1.35 1098000.0 1.35
2020-12-31 1.58 1.33 1.4 1.4 2375500.0 1.4
2020-12-30 1.44 1.05 1.05 1.39 5652600.0 1.39
2020-12-29 1.1 0.99 0.99 1.04 1205200.0 1.04
2020-12-28 1.04 0.89 0.89 0.98 1362800.0 0.98
2020-12-24 0.9 0.86 0.87 0.88 184200.0 0.88
2020-12-23 0.92 0.78 0.78 0.88 755000.0 0.88
2020-12-22 0.84 0.77 0.83 0.79 316200.0 0.79
2020-12-21 0.86 0.8 0.8 0.83 503800.0 0.83
2020-12-18 0.85 0.79 0.82 0.79 330000.0 0.79
2020-12-17 0.83 0.77 0.8 0.8 239700.0 0.8
2020-12-16 0.85 0.79 0.84 0.79 225500.0 0.79
2020-12-15 0.9 0.76 0.88 0.82 614000.0 0.82
2020-12-14 0.98 0.88 0.95 0.88 470800.0 0.88
2020-12-11 1.1 0.9 0.99 0.93 888700.0 0.93
2020-12-10 0.98 0.78 0.91 0.97 678100.0 0.97
2020-12-09 0.96 0.88 0.96 0.9 299900.0 0.9
2020-12-08 0.96 0.9 0.95 0.96 387100.0 0.96
2020-12-07 0.98 0.92 0.96 0.93 205900.0 0.93
2020-12-04 0.98 0.9 0.92 0.96 216500.0 0.96
2020-12-03 0.95 0.9 0.95 0.9 169400.0 0.9
2020-12-02 0.95 0.89 0.92 0.91 175200.0 0.91
2020-12-01 0.98 0.87 0.97 0.9 279700.0 0.9
2020-11-30 1.06 0.93 1.05 0.97 232900.0 0.97
2020-11-27 1.04 0.96 1.0 1.04 256900.0 1.04
2020-11-25 0.97 0.87 0.89 0.96 294500.0 0.96
2020-11-24 1.0 0.77 0.98 0.91 490900.0 0.91
2020-11-23 1.03 0.97 0.98 1.0 379600.0 1.0
2020-11-20 1.07 0.95 0.95 0.99 761900.0 0.99
2020-11-19 0.93 0.84 0.87 0.92 352100.0 0.92
2020-11-18 0.86 0.81 0.82 0.85 208100.0 0.85
2020-11-17 0.83 0.81 0.82 0.83 78500.0 0.83
2020-11-16 0.83 0.81 0.83 0.83 227600.0 0.83
2020-11-13 0.84 0.8 0.8 0.81 352300.0 0.81
2020-11-12 0.8 0.75 0.75 0.76 78100.0 0.76
2020-11-11 0.79 0.76 0.79 0.78 103000.0 0.78
2020-11-10 0.8 0.73 0.79 0.78 153000.0 0.78
2020-11-09 0.83 0.71 0.71 0.77 400900.0 0.77
2020-11-06 0.75 0.71 0.75 0.73 85600.0 0.73
2020-11-05 0.74 0.71 0.71 0.74 190100.0 0.74
2020-11-04 0.74 0.7 0.72 0.71 122500.0 0.71
2020-11-03 0.77 0.74 0.76 0.74 179500.0 0.74
2020-11-02 0.78 0.75 0.76 0.75 494000.0 0.75
2020-10-30 0.77 0.73 0.77 0.75 287500.0 0.75
2020-10-29 0.76 0.69 0.7 0.75 278200.0 0.75
2020-10-28 0.75 0.69 0.74 0.71 413400.0 0.71
2020-10-27 0.79 0.73 0.78 0.73 275300.0 0.73
2020-10-26 0.81 0.75 0.8 0.78 468600.0 0.78
2020-10-23 0.85 0.79 0.82 0.79 346800.0 0.79
2020-10-22 0.85 0.77 0.84 0.81 533800.0 0.81
2020-10-21 0.84 0.8 0.82 0.82 212800.0 0.82
2020-10-20 0.84 0.77 0.77 0.82 446200.0 0.82
2020-10-19 0.85 0.8 0.8 0.81 243800.0 0.81
2020-10-16 0.89 0.83 0.83 0.86 164000.0 0.86
2020-10-15 0.84 0.81 0.81 0.83 88900.0 0.83
2020-10-14 0.85 0.8 0.84 0.82 319000.0 0.82
2020-10-13 0.87 0.83 0.87 0.84 166900.0 0.84
2020-10-12 0.91 0.83 0.89 0.85 308000.0 0.85
2020-10-09 0.94 0.89 0.91 0.91 306100.0 0.91
2020-10-08 0.92 0.86 0.86 0.91 316000.0 0.91
2020-10-07 0.94 0.85 0.93 0.86 354700.0 0.86
2020-10-06 0.93 0.86 0.88 0.92 195700.0 0.92
2020-10-05 0.87 0.82 0.84 0.86 166100.0 0.86
2020-10-02 0.85 0.76 0.76 0.82 636900.0 0.82
2020-10-01 0.89 0.78 0.88 0.79 920700.0 0.79
2020-09-30 0.89 0.87 0.89 0.87 244800.0 0.87
2020-09-29 0.95 0.89 0.94 0.9 125400.0 0.9
2020-09-28 0.94 0.87 0.88 0.93 176500.0 0.93
2020-09-25 0.89 0.87 0.89 0.88 93100.0 0.88
2020-09-24 0.93 0.88 0.91 0.88 209700.0 0.88
2020-09-23 0.97 0.91 0.96 0.92 674100.0 0.92
2020-09-22 0.99 0.94 0.98 0.95 106100.0 0.95
2020-09-21 1.01 0.91 0.95 0.98 588300.0 0.98
2020-09-18 1.04 0.98 1.03 0.99 181000.0 0.99
2020-09-17 1.05 0.95 1.02 1.0 478400.0 1.0
2020-09-16 1.06 0.99 1.0 1.02 283200.0 1.02
2020-09-15 1.03 0.98 1.02 0.99 144100.0 0.99
2020-09-14 1.07 1.01 1.06 1.01 199800.0 1.01
2020-09-11 1.05 0.99 1.01 0.99 306900.0 0.99
2020-09-10 1.12 1.01 1.11 1.03 551600.0 1.03
2020-09-09 1.26 1.09 1.13 1.09 1294200.0 1.09
2020-09-08 1.45 1.27 1.35 1.34 639400.0 1.34
2020-09-04 1.42 1.26 1.36 1.3 359600.0 1.3
2020-09-03 1.38 1.31 1.38 1.34 348100.0 1.34
2020-09-02 1.4 1.33 1.37 1.38 167300.0 1.38
2020-09-01 1.39 1.33 1.33 1.38 167800.0 1.38
2020-08-31 1.44 1.33 1.41 1.34 170700.0 1.34
2020-08-28 1.42 1.35 1.36 1.4 105700.0 1.4
2020-08-27 1.39 1.33 1.38 1.35 128400.0 1.35
2020-08-26 1.4 1.3 1.35 1.36 238500.0 1.36
2020-08-25 1.42 1.32 1.4 1.33 225900.0 1.33
2020-08-24 1.45 1.3 1.3 1.39 587100.0 1.39
2020-08-21 1.37 1.25 1.37 1.3 860300.0 1.3
2020-08-20 1.46 1.31 1.44 1.36 570800.0 1.36
2020-08-19 1.5 1.43 1.47 1.45 208600.0 1.45
2020-08-18 1.49 1.38 1.46 1.45 400200.0 1.45
2020-08-17 1.5 1.45 1.5 1.46 189400.0 1.46
2020-08-14 1.51 1.45 1.49 1.49 169600.0 1.49
2020-08-13 1.54 1.45 1.48 1.5 209600.0 1.5
2020-08-12 1.5 1.45 1.5 1.49 373100.0 1.49
2020-08-11 1.53 1.45 1.5 1.47 260300.0 1.47
2020-08-10 1.5 1.46 1.49 1.48 180000.0 1.48
2020-08-07 1.52 1.42 1.49 1.48 281800.0 1.48
2020-08-06 1.58 1.46 1.55 1.5 553700.0 1.5
2020-08-05 1.57 1.46 1.52 1.5 410300.0 1.5
2020-08-04 1.53 1.47 1.51 1.48 334900.0 1.48
2020-08-03 1.57 1.48 1.56 1.49 623900.0 1.49
2020-07-31 1.77 1.52 1.72 1.57 839700.0 1.57
2020-07-30 2.02 1.47 1.49 1.75 2773900.0 1.75
2020-07-29 1.55 1.41 1.41 1.51 318500.0 1.51
2020-07-28 1.44 1.38 1.4 1.41 151200.0 1.41
2020-07-27 1.43 1.35 1.41 1.41 386100.0 1.41
2020-07-24 1.46 1.41 1.43 1.42 160900.0 1.42
2020-07-23 1.52 1.44 1.5 1.45 161600.0 1.45
2020-07-22 1.54 1.48 1.5 1.5 149400.0 1.5
2020-07-21 1.6 1.5 1.58 1.52 217100.0 1.52
2020-07-20 1.61 1.52 1.55 1.59 235400.0 1.59
2020-07-17 1.6 1.46 1.5 1.55 606500.0 1.55
2020-07-16 1.54 1.44 1.52 1.49 198800.0 1.49
2020-07-15 1.57 1.38 1.4 1.52 642500.0 1.52
2020-07-14 1.45 1.29 1.31 1.39 571200.0 1.39
2020-07-13 1.37 1.3 1.36 1.3 441300.0 1.3
2020-07-10 1.39 1.35 1.39 1.35 239000.0 1.35
2020-07-09 1.49 1.37 1.49 1.38 357400.0 1.38
2020-07-08 1.46 1.36 1.44 1.45 901400.0 1.45
2020-07-07 1.48 1.43 1.44 1.44 284400.0 1.44
2020-07-06 1.49 1.42 1.45 1.46 272300.0 1.46
2020-07-02 1.48 1.43 1.47 1.45 288200.0 1.45
2020-07-01 1.52 1.41 1.5 1.43 652600.0 1.43
2020-06-30 1.57 1.49 1.5 1.51 261800.0 1.51
2020-06-29 1.59 1.43 1.45 1.57 576400.0 1.57
2020-06-26 1.55 1.38 1.54 1.42 3665100.0 1.42
2020-06-25 1.57 1.51 1.52 1.52 604000.0 1.52
2020-06-24 1.62 1.47 1.58 1.51 730500.0 1.51
2020-06-23 1.68 1.56 1.66 1.58 479600.0 1.58
2020-06-22 1.77 1.62 1.67 1.64 736000.0 1.64
2020-06-19 1.75 1.56 1.58 1.69 1817300.0 1.69
2020-06-18 1.71 1.5 1.69 1.54 1105600.0 1.54
2020-06-17 1.79 1.68 1.77 1.69 467900.0 1.69
2020-06-16 1.9 1.75 1.79 1.75 810400.0 1.75
2020-06-15 1.81 1.59 1.81 1.77 1254700.0 1.77
2020-06-12 2.04 1.76 1.95 1.78 875300.0 1.78
2020-06-11 2.02 1.83 2.01 1.88 855300.0 1.88
2020-06-10 2.17 2.05 2.11 2.06 453500.0 2.06
2020-06-09 2.16 2.0 2.08 2.09 525300.0 2.09
2020-06-08 2.26 1.96 2.03 2.18 1013000.0 2.18
2020-06-05 2.0 1.85 1.88 1.99 715700.0 1.99
2020-06-04 1.89 1.83 1.86 1.86 442400.0 1.86
2020-06-03 1.89 1.83 1.88 1.86 368900.0 1.86
2020-06-02 1.9 1.81 1.85 1.86 293400.0 1.86
2020-06-01 1.9 1.84 1.85 1.85 271000.0 1.85
2020-05-29 1.94 1.85 1.91 1.89 488900.0 1.89
2020-05-28 2.05 1.9 2.01 1.96 868300.0 1.96
2020-05-27 2.05 1.8 1.84 2.04 2195100.0 2.04
2020-05-26 1.87 1.77 1.86 1.79 938500.0 1.79
2020-05-22 2.21 1.77 2.07 1.77 2691900.0 1.77
2020-05-21 2.51 2.41 2.47 2.43 140900.0 2.43
2020-05-20 2.59 2.42 2.54 2.47 239300.0 2.47
2020-05-19 2.57 2.46 2.48 2.49 247600.0 2.49
2020-05-18 2.68 2.46 2.66 2.47 461400.0 2.47
2020-05-15 2.59 2.34 2.38 2.58 266900.0 2.58
2020-05-14 2.51 2.31 2.51 2.39 384900.0 2.39
2020-05-13 2.88 2.47 2.8 2.54 468800.0 2.54
2020-05-12 2.99 2.79 2.87 2.81 387900.0 2.81
2020-05-11 2.95 2.81 2.86 2.86 168800.0 2.86
2020-05-08 2.88 2.77 2.79 2.88 228900.0 2.88
2020-05-07 2.8 2.74 2.79 2.77 153000.0 2.77
2020-05-06 2.79 2.69 2.77 2.76 172200.0 2.76
2020-05-05 2.86 2.67 2.67 2.72 401700.0 2.72
2020-05-04 2.87 2.7 2.75 2.85 257700.0 2.85
2020-05-01 2.92 2.68 2.92 2.78 319300.0 2.78
2020-04-30 3.04 2.9 2.94 2.97 445700.0 2.97
2020-04-29 2.99 2.86 2.91 2.99 342000.0 2.99
2020-04-28 2.87 2.67 2.68 2.82 355300.0 2.82
2020-04-27 2.71 2.55 2.63 2.69 289600.0 2.69
2020-04-24 2.65 2.56 2.63 2.59 371800.0 2.59
2020-04-23 2.73 2.58 2.65 2.59 323200.0 2.59
2020-04-22 2.82 2.57 2.74 2.61 751100.0 2.61
2020-04-21 2.8 2.61 2.8 2.73 468600.0 2.73
2020-04-20 2.9 2.76 2.8 2.82 528600.0 2.82
2020-04-17 2.83 2.53 2.61 2.8 962800.0 2.8
2020-04-16 2.62 2.42 2.58 2.54 686600.0 2.54
2020-04-15 2.67 2.52 2.56 2.65 508300.0 2.65
2020-04-14 2.71 2.55 2.64 2.59 557600.0 2.59
2020-04-13 2.7 2.55 2.6 2.56 637300.0 2.56
2020-04-09 2.7 2.57 2.67 2.66 1064900.0 2.66
2020-04-08 2.72 2.47 2.65 2.67 1593100.0 2.67
2020-04-07 3.0 2.6 2.88 2.62 2332100.0 2.62
2020-04-06 3.68 3.36 3.38 3.63 757300.0 3.63
2020-04-03 3.48 3.18 3.39 3.28 406600.0 3.28
2020-04-02 3.47 3.31 3.35 3.38 315200.0 3.38
2020-04-01 3.72 3.32 3.61 3.35 568900.0 3.35
2020-03-31 3.79 3.58 3.66 3.72 395200.0 3.72
2020-03-30 3.64 3.39 3.5 3.61 402500.0 3.61
2020-03-27 3.79 3.36 3.49 3.59 626800.0 3.59
2020-03-26 3.49 3.21 3.33 3.45 369900.0 3.45
2020-03-25 3.32 3.0 3.2 3.28 256200.0 3.28
2020-03-24 3.22 3.0 3.03 3.15 318900.0 3.15
2020-03-23 3.01 2.61 2.67 2.99 461200.0 2.99
2020-03-20 2.91 2.55 2.72 2.71 625400.0 2.71
2020-03-19 2.69 2.22 2.25 2.66 503600.0 2.66
2020-03-18 2.63 2.15 2.44 2.26 833500.0 2.26
2020-03-17 2.67 2.26 2.49 2.61 363100.0 2.61
2020-03-16 2.56 2.23 2.51 2.35 1016300.0 2.35
2020-03-13 3.03 2.56 2.96 2.76 901500.0 2.76
2020-03-12 2.98 2.75 2.85 2.86 513300.0 2.86
2020-03-11 3.24 2.89 3.17 2.97 732100.0 2.97
2020-03-10 3.38 3.14 3.26 3.22 473000.0 3.22
2020-03-09 3.5 3.11 3.31 3.22 304700.0 3.22
2020-03-06 3.65 3.49 3.62 3.57 216800.0 3.57
2020-03-05 3.77 3.66 3.75 3.73 158200.0 3.73
2020-03-04 3.92 3.71 3.85 3.8 244500.0 3.8
2020-03-03 3.94 3.7 3.9 3.79 303800.0 3.79
2020-03-02 3.92 3.58 3.64 3.89 485000.0 3.89
2020-02-28 3.77 3.6 3.6 3.66 492600.0 3.66
2020-02-27 3.95 3.43 3.81 3.78 608800.0 3.78
2020-02-26 4.01 3.82 3.93 3.91 337100.0 3.91
2020-02-25 4.1 3.85 4.1 3.91 659300.0 3.91
2020-02-24 4.33 3.95 4.27 4.1 747700.0 4.1
2020-02-21 4.44 4.33 4.35 4.4 264100.0 4.4
2020-02-20 4.48 4.26 4.31 4.4 333700.0 4.4
2020-02-19 4.33 4.25 4.28 4.31 301300.0 4.31
2020-02-18 4.3 4.13 4.22 4.26 265500.0 4.26