Sealed Air Corporation Common Stockのデータ

Sealed Air Corporation Common Stockの基本情報

名前 Sealed Air Corporation Common Stock
ティッカー SEE
国 United States
上場年 nan
セクター Basic Industries

Sealed Air Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.25 42.56 44.2 42.72 1596700.0 42.72
2021-02-12 44.25 43.22 43.22 44.09 1120400.0 44.09
2021-02-11 44.56 42.86 44.49 43.5 1850500.0 43.5
2021-02-10 46.9 44.21 46.48 44.38 1806400.0 44.38
2021-02-09 47.13 44.6 46.04 45.45 2548300.0 45.45
2021-02-08 46.05 45.02 45.6 45.5 1866200.0 45.5
2021-02-05 45.47 44.25 44.34 45.21 1074700.0 45.21
2021-02-04 44.09 43.23 43.62 43.88 842400.0 43.88
2021-02-03 43.88 43.0 43.29 43.7 624000.0 43.7
2021-02-02 44.16 42.84 43.1 43.36 669300.0 43.36
2021-02-01 42.94 41.95 42.6 42.75 817000.0 42.75
2021-01-29 43.32 42.25 43.23 42.27 920300.0 42.27
2021-01-28 43.85 42.69 43.22 43.45 938300.0 43.45
2021-01-27 43.5 42.44 43.05 42.94 1373200.0 42.94
2021-01-26 45.02 43.91 44.9 43.92 735000.0 43.92
2021-01-25 45.28 44.24 45.23 44.66 1768200.0 44.66
2021-01-22 45.57 44.74 44.94 45.5 1016200.0 45.5
2021-01-21 45.24 44.33 44.58 45.15 2189500.0 45.15
2021-01-20 44.65 43.47 43.71 44.56 3029000.0 44.56
2021-01-19 44.79 43.05 44.76 43.22 1184000.0 43.22
2021-01-15 44.61 43.55 44.11 44.4 1038000.0 44.4
2021-01-14 45.61 44.15 45.44 44.3 1448400.0 44.3
2021-01-13 46.47 44.8 46.34 45.47 1387000.0 45.47
2021-01-12 46.84 45.83 46.47 46.67 931400.0 46.67
2021-01-11 46.71 45.87 45.97 46.4 628200.0 46.4
2021-01-08 47.55 45.8 47.55 46.28 725000.0 46.28
2021-01-07 47.73 46.79 47.61 47.22 793900.0 47.22
2021-01-06 47.9 45.86 46.06 47.32 934200.0 47.32
2021-01-05 45.81 44.8 45.0 45.75 718700.0 45.75
2021-01-04 45.88 44.57 45.83 45.0 669800.0 45.0
2020-12-31 46.05 45.39 45.89 45.79 903200.0 45.79
2020-12-30 46.19 45.32 45.46 45.89 413100.0 45.89
2020-12-29 45.98 45.15 45.64 45.28 511800.0 45.28
2020-12-28 46.41 45.49 46.41 45.53 344700.0 45.53
2020-12-24 46.24 45.87 46.15 46.1 252800.0 46.1
2020-12-23 46.33 45.16 45.16 46.24 917800.0 46.24
2020-12-22 45.31 44.77 45.02 45.17 635000.0 45.17
2020-12-21 45.31 43.83 44.84 45.29 1153900.0 45.29
2020-12-18 45.48 44.54 44.69 45.41 1944400.0 45.41
2020-12-17 45.1 44.62 44.66 44.79 708600.0 44.79
2020-12-16 44.84 44.36 44.59 44.39 486900.0 44.39
2020-12-15 44.93 44.15 44.27 44.61 713700.0 44.61
2020-12-14 45.24 43.68 45.0 43.7 607900.0 43.7
2020-12-11 45.53 44.73 44.95 44.77 851800.0 44.77
2020-12-10 45.79 45.17 45.53 45.4 858600.0 45.4
2020-12-09 45.99 44.9 44.9 45.88 998800.0 45.88
2020-12-08 45.23 44.52 44.52 44.68 1108200.0 44.68
2020-12-07 45.72 44.76 45.56 44.88 984100.0 44.88
2020-12-04 45.96 44.92 44.92 45.94 916700.0 45.94
2020-12-03 46.08 44.69 45.53 44.79 856800.0 44.79
2020-12-02 45.98 45.23 45.93 45.65 967900.0 45.49
2020-12-01 46.23 45.06 45.43 46.1 1050300.0 45.94
2020-11-30 45.13 44.31 44.31 45.06 2433500.0 44.9
2020-11-27 45.37 44.5 45.21 44.53 442700.0 44.37
2020-11-25 45.87 44.72 45.52 45.22 713000.0 45.06
2020-11-24 46.08 44.99 45.11 45.95 1404600.0 45.79
2020-11-23 45.93 44.53 45.67 44.7 1094000.0 44.54
2020-11-20 45.59 44.59 44.88 45.2 3522100.0 45.04
2020-11-19 44.87 43.9 44.08 44.8 931200.0 44.64
2020-11-18 44.9 44.14 44.69 44.17 965600.0 44.02
2020-11-17 44.81 43.59 43.9 44.62 1201900.0 44.46
2020-11-16 44.59 43.44 44.0 44.45 909800.0 44.29
2020-11-13 43.4 42.44 42.47 43.09 646200.0 42.94
2020-11-12 42.48 41.48 42.24 42.01 588300.0 41.86
2020-11-11 43.27 42.11 43.16 42.42 1233500.0 42.27
2020-11-10 43.62 42.46 42.87 42.9 1602400.0 42.75
2020-11-09 44.63 42.8 43.87 42.87 1748400.0 42.72
2020-11-06 42.77 41.86 42.48 42.16 985100.0 42.01
2020-11-05 42.88 41.68 41.84 42.42 810600.0 42.27
2020-11-04 41.91 40.01 41.46 41.5 906300.0 41.35
2020-11-03 41.71 40.67 41.01 41.53 929400.0 41.38
2020-11-02 40.78 39.85 40.14 40.49 854200.0 40.35
2020-10-30 40.52 39.18 40.15 39.59 1103100.0 39.45
2020-10-29 41.2 39.95 40.83 40.17 1351000.0 40.03
2020-10-28 41.8 39.99 39.99 40.9 2762400.0 40.76
2020-10-27 40.94 39.96 40.58 40.6 1529400.0 40.46
2020-10-26 41.27 40.44 40.93 40.72 1888800.0 40.58
2020-10-23 41.72 41.01 41.31 41.29 760200.0 41.15
2020-10-22 41.43 40.91 40.96 41.16 677900.0 41.02
2020-10-21 41.49 40.7 41.24 41.08 780300.0 40.94
2020-10-20 41.86 41.0 41.81 41.04 811400.0 40.9
2020-10-19 41.94 41.2 41.8 41.38 1705500.0 41.23
2020-10-16 42.43 41.21 42.16 41.64 2653900.0 41.49
2020-10-15 41.97 40.65 40.68 41.92 817900.0 41.77
2020-10-14 41.99 41.13 41.75 41.21 658300.0 41.07
2020-10-13 41.86 40.93 41.81 41.52 964400.0 41.37
2020-10-12 42.98 41.84 42.98 41.97 2038800.0 41.82
2020-10-09 43.37 42.47 43.25 42.68 874000.0 42.53
2020-10-08 42.92 41.92 42.08 42.87 699200.0 42.72
2020-10-07 43.02 41.66 42.12 41.96 1868900.0 41.81
2020-10-06 42.47 41.13 41.37 41.8 1481600.0 41.65
2020-10-05 41.74 40.67 40.72 41.04 1270100.0 40.9
2020-10-02 40.69 39.2 39.2 40.35 1314200.0 40.21
2020-10-01 40.03 38.83 39.1 39.93 1942100.0 39.79
2020-09-30 39.17 37.83 38.07 38.81 2220400.0 38.67
2020-09-29 37.99 37.24 37.85 37.83 1064400.0 37.7
2020-09-28 38.66 37.84 38.36 37.89 953000.0 37.76
2020-09-25 38.08 37.0 37.0 37.85 589100.0 37.72
2020-09-24 37.73 36.27 36.83 37.18 927500.0 37.05
2020-09-23 38.14 36.96 37.43 37.02 836200.0 36.89
2020-09-22 38.2 37.31 37.31 37.53 1048700.0 37.4
2020-09-21 38.43 36.84 38.32 37.51 1424800.0 37.38
2020-09-18 40.0 39.03 39.03 39.13 3632400.0 38.99
2020-09-17 39.53 38.27 38.99 39.23 1351600.0 39.09
2020-09-16 39.24 38.28 38.79 38.83 1412100.0 38.69
2020-09-15 39.78 38.57 39.38 38.61 1145300.0 38.47
2020-09-14 39.63 39.02 39.49 39.27 1098800.0 39.13
2020-09-11 39.4 38.72 38.96 39.23 913700.0 39.09
2020-09-10 39.69 38.75 39.29 38.84 769100.0 38.7
2020-09-09 39.48 38.46 38.67 39.24 800500.0 39.1
2020-09-08 39.57 38.3 39.54 38.5 1204000.0 38.37
2020-09-04 40.26 39.21 40.24 39.78 941900.0 39.64
2020-09-03 40.67 39.39 40.59 39.78 1138200.0 39.64
2020-09-02 40.93 39.68 40.16 40.83 1130700.0 40.53
2020-09-01 40.48 38.94 39.23 40.26 1248900.0 39.96
2020-08-31 40.88 39.2 40.88 39.3 1622700.0 39.01
2020-08-28 41.09 40.6 40.98 40.88 766800.0 40.58
2020-08-27 41.13 40.51 40.77 40.66 822100.0 40.36
2020-08-26 41.16 40.57 41.09 40.68 1380000.0 40.38
2020-08-25 41.76 40.64 41.76 40.94 625000.0 40.64
2020-08-24 41.53 41.1 41.12 41.49 626700.0 41.18
2020-08-21 41.25 40.64 41.09 40.87 794100.0 40.57
2020-08-20 41.72 41.01 41.19 41.07 673900.0 40.77
2020-08-19 42.34 41.53 41.95 41.58 877900.0 41.27
2020-08-18 41.79 40.9 41.18 41.76 1023900.0 41.45
2020-08-17 41.75 41.04 41.67 41.31 801700.0 41.0
2020-08-14 41.71 40.81 40.81 41.16 768200.0 40.86
2020-08-13 41.38 40.5 40.65 41.09 792800.0 40.79
2020-08-12 41.23 40.69 41.15 40.97 958300.0 40.67
2020-08-11 41.87 40.68 41.21 40.89 1006200.0 40.59
2020-08-10 41.27 40.51 40.93 40.6 1776200.0 40.3
2020-08-07 40.91 39.52 39.67 40.77 1708000.0 40.47
2020-08-06 40.78 37.84 38.3 39.85 3362400.0 39.55
2020-08-05 37.38 36.48 36.78 36.64 1366700.0 36.37
2020-08-04 36.77 36.05 36.05 36.52 970800.0 36.25
2020-08-03 36.56 35.62 35.69 36.18 1624400.0 35.91
2020-07-31 35.75 34.59 35.54 35.68 1359400.0 35.42
2020-07-30 36.29 35.53 36.29 35.85 1385300.0 35.58
2020-07-29 36.97 36.16 36.77 36.61 1134700.0 36.34
2020-07-28 37.28 36.59 36.99 36.74 665200.0 36.47
2020-07-27 37.5 36.59 37.19 36.96 1811800.0 36.69
2020-07-24 37.7 36.95 37.65 37.25 1041600.0 36.97
2020-07-23 37.96 37.13 37.25 37.58 1287000.0 37.3
2020-07-22 37.65 36.95 37.05 37.28 761700.0 37.0
2020-07-21 37.51 36.69 36.78 37.12 746000.0 36.84
2020-07-20 37.03 36.47 36.57 36.71 704500.0 36.44
2020-07-17 37.35 36.63 37.17 36.84 744600.0 36.57
2020-07-16 37.37 36.07 36.18 37.0 1266000.0 36.73
2020-07-15 36.51 35.13 35.44 36.15 1423200.0 35.88
2020-07-14 34.89 33.83 34.04 34.89 937200.0 34.63
2020-07-13 34.62 33.53 34.06 34.02 869600.0 33.77
2020-07-10 33.83 32.4 32.51 33.83 891000.0 33.58
2020-07-09 32.99 31.98 32.83 32.46 981100.0 32.22
2020-07-08 33.65 32.53 33.37 32.92 1169300.0 32.68
2020-07-07 33.63 33.24 33.47 33.46 1411600.0 33.21
2020-07-06 34.14 33.47 34.14 33.95 1174000.0 33.7
2020-07-02 33.94 32.84 33.02 33.5 1241200.0 33.25
2020-07-01 33.2 32.13 32.93 32.4 1825500.0 32.16
2020-06-30 33.06 31.93 32.29 32.85 1164800.0 32.61
2020-06-29 32.84 31.51 31.56 32.48 1050600.0 32.24
2020-06-26 31.46 30.67 31.02 31.19 1551200.0 30.96
2020-06-25 31.25 30.28 31.25 31.12 1646600.0 30.89
2020-06-24 31.78 30.94 31.33 31.41 1029900.0 31.18
2020-06-23 31.97 31.27 31.82 31.64 703300.0 31.41
2020-06-22 31.88 30.84 31.47 31.63 1058800.0 31.4
2020-06-19 32.28 31.37 32.12 31.66 2005600.0 31.43
2020-06-18 31.94 31.02 31.12 31.65 1006700.0 31.42
2020-06-17 32.0 31.14 31.98 31.42 758500.0 31.19
2020-06-16 32.7 31.41 32.28 31.87 1453600.0 31.63
2020-06-15 31.12 29.36 29.75 30.94 1356500.0 30.71
2020-06-12 31.64 29.83 31.41 30.58 903900.0 30.35
2020-06-11 31.38 30.06 31.23 30.2 2362600.0 29.98
2020-06-10 33.67 31.94 33.67 32.32 998400.0 32.08
2020-06-09 34.54 33.56 34.43 33.78 640100.0 33.53
2020-06-08 36.15 34.54 35.3 34.93 1773600.0 34.67
2020-06-05 36.07 34.86 34.86 35.13 1164000.0 34.87
2020-06-04 33.85 33.07 33.29 33.84 754900.0 33.59
2020-06-03 33.97 32.72 32.89 33.62 902000.0 33.21
2020-06-02 32.84 32.29 32.67 32.45 849600.0 32.06
2020-06-01 32.59 32.07 32.19 32.43 795300.0 32.04
2020-05-29 32.2 31.18 31.99 32.1 1394100.0 31.71
2020-05-28 33.49 32.09 33.49 32.16 718800.0 31.77
2020-05-27 33.13 32.38 32.45 32.82 1081000.0 32.42
2020-05-26 32.09 30.54 30.96 31.87 1006100.0 31.48
2020-05-22 30.12 29.5 30.01 29.8 467000.0 29.44
2020-05-21 30.51 29.93 30.2 30.0 725600.0 29.64
2020-05-20 30.86 29.9 30.33 30.03 938300.0 29.67
2020-05-19 30.76 29.76 30.28 29.94 797200.0 29.58
2020-05-18 30.94 29.62 29.62 30.45 1276800.0 30.08
2020-05-15 29.5 28.55 29.2 28.76 1483100.0 28.41
2020-05-14 29.43 27.05 27.89 29.37 1315400.0 29.01
2020-05-13 29.32 27.79 29.17 28.21 1574500.0 27.87
2020-05-12 29.81 29.33 29.45 29.35 2020900.0 28.99
2020-05-11 29.57 28.37 29.29 29.35 1393300.0 28.99
2020-05-08 29.83 28.91 29.02 29.64 752400.0 29.28
2020-05-07 29.04 27.75 27.75 28.53 1370200.0 28.18
2020-05-06 29.53 27.4 29.32 27.47 1473200.0 27.14
2020-05-05 29.89 28.56 29.26 29.22 1994200.0 28.87
2020-05-04 27.91 26.87 27.91 27.21 1821000.0 26.88
2020-05-01 28.32 27.66 28.29 28.22 2447000.0 27.88
2020-04-30 29.45 28.54 29.35 28.59 1689500.0 28.24
2020-04-29 31.82 29.62 30.0 29.65 2320600.0 29.29
2020-04-28 29.8 28.71 29.0 29.67 2252100.0 29.31
2020-04-27 28.64 27.31 27.32 28.21 3667400.0 27.87
2020-04-24 28.75 28.1 28.52 28.49 1925900.0 28.14
2020-04-23 28.79 28.0 28.32 28.18 1463100.0 27.84
2020-04-22 29.05 28.02 28.74 28.23 891700.0 27.89
2020-04-21 28.37 27.76 27.76 28.18 1353600.0 27.84
2020-04-20 29.15 28.28 28.89 28.64 1031000.0 28.29
2020-04-17 29.54 28.49 28.49 29.5 918300.0 29.14
2020-04-16 28.47 27.32 28.47 27.82 1538500.0 27.48
2020-04-15 28.85 28.04 28.47 28.27 1361200.0 27.93
2020-04-14 29.99 29.12 29.65 29.59 1690200.0 29.23
2020-04-13 30.64 28.38 30.2 29.47 1705700.0 29.11
2020-04-09 31.43 29.02 29.02 30.8 2235900.0 30.43
2020-04-08 28.79 26.95 27.16 28.59 1032200.0 28.24
2020-04-07 27.97 26.34 27.17 27.07 2017600.0 26.74
2020-04-06 26.76 25.28 25.89 25.88 1838800.0 25.57
2020-04-03 24.97 24.04 24.58 24.35 1702900.0 24.05
2020-04-02 25.63 23.73 24.48 24.35 1878200.0 24.05
2020-04-01 24.89 23.06 23.73 24.52 3402700.0 24.22
2020-03-31 25.85 24.45 25.43 24.71 1658700.0 24.41
2020-03-30 25.98 24.1 24.74 25.73 1286800.0 25.42
2020-03-27 25.41 23.52 25.2 24.72 1707800.0 24.42
2020-03-26 26.26 24.11 24.36 26.1 1587900.0 25.78
2020-03-25 24.77 21.75 22.07 24.02 1527400.0 23.73
2020-03-24 24.26 21.52 23.44 22.11 1600000.0 21.84
2020-03-23 23.98 21.14 23.06 22.13 2206900.0 21.86
2020-03-20 25.18 21.29 22.0 24.02 5227200.0 23.73
2020-03-19 22.04 17.06 17.49 22.0 3202700.0 21.73
2020-03-18 20.02 17.15 18.72 17.55 2560700.0 17.34
2020-03-17 21.94 19.17 21.6 19.99 2395700.0 19.75
2020-03-16 23.91 20.89 22.58 20.92 1572400.0 20.67
2020-03-13 26.39 24.13 25.89 25.5 2942800.0 25.19
2020-03-12 26.71 24.35 25.32 24.58 1965300.0 24.28
2020-03-11 28.33 26.38 28.16 26.71 2416700.0 26.39
2020-03-10 29.53 27.57 29.44 29.25 1974400.0 28.9
2020-03-09 28.96 27.86 28.3 28.47 2112400.0 28.12
2020-03-06 30.25 28.76 28.93 29.92 1823300.0 29.56
2020-03-05 30.23 29.32 30.23 29.7 1710200.0 29.34
2020-03-04 31.5 30.84 31.45 31.28 1139700.0 30.74
2020-03-03 32.39 30.59 31.34 30.9 1759000.0 30.37
2020-03-02 31.52 29.69 30.37 31.44 2544600.0 30.9
2020-02-28 31.91 29.73 31.19 30.31 3039500.0 29.79
2020-02-27 33.27 31.98 32.25 32.05 1377300.0 31.5
2020-02-26 34.03 32.64 33.18 32.78 1638500.0 32.22
2020-02-25 34.1 32.44 34.01 32.89 1750600.0 32.32
2020-02-24 34.46 33.47 34.01 33.92 1317500.0 33.34
2020-02-21 35.06 34.42 34.75 34.97 765800.0 34.37
2020-02-20 35.17 34.74 34.94 34.94 1065900.0 34.34
2020-02-19 35.89 34.55 34.68 35.1 2048300.0 34.5
2020-02-18 34.76 34.03 34.54 34.67 1366400.0 34.07