SeaSpine Holdings Corporation Common Stockのデータ

SeaSpine Holdings Corporation Common Stockの基本情報

名前 SeaSpine Holdings Corporation Common Stock
ティッカー SPNE
国 United States
上場年 nan
セクター Health Care

SeaSpine Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.57 17.4 18.01 18.27 100900.0 18.27
2021-02-12 18.59 17.68 18.28 18.03 79200.0 18.03
2021-02-11 18.96 17.83 17.83 18.09 164300.0 18.09
2021-02-10 18.35 17.62 17.86 17.65 109900.0 17.65
2021-02-09 18.26 17.16 18.08 18.05 105500.0 18.05
2021-02-08 18.49 17.69 17.7 17.98 65500.0 17.98
2021-02-05 17.99 17.31 17.51 17.68 60600.0 17.68
2021-02-04 17.61 16.99 16.99 17.27 62400.0 17.27
2021-02-03 17.34 16.58 16.97 17.0 131800.0 17.0
2021-02-02 17.92 16.7 16.91 17.41 81400.0 17.41
2021-02-01 16.77 15.94 16.41 16.64 98500.0 16.64
2021-01-29 17.34 16.25 17.34 16.26 125100.0 16.26
2021-01-28 17.47 16.25 16.45 16.86 327100.0 16.86
2021-01-27 17.17 16.06 17.0 16.31 195000.0 16.31
2021-01-26 18.3 17.07 17.98 17.2 129700.0 17.2
2021-01-25 17.59 16.88 17.01 17.42 143700.0 17.42
2021-01-22 17.25 16.24 16.43 17.15 156200.0 17.15
2021-01-21 16.79 16.34 16.69 16.63 116400.0 16.63
2021-01-20 17.16 16.45 16.81 16.71 80100.0 16.71
2021-01-19 17.53 16.82 17.3 16.94 93900.0 16.94
2021-01-15 17.44 16.62 17.0 16.78 62400.0 16.78
2021-01-14 17.43 16.93 17.28 17.14 145600.0 17.14
2021-01-13 17.62 16.8 17.04 17.28 130500.0 17.28
2021-01-12 17.07 16.03 16.16 17.01 82200.0 17.01
2021-01-11 17.54 16.07 17.27 16.11 96100.0 16.11
2021-01-08 17.75 16.9 17.75 17.16 125000.0 17.16
2021-01-07 17.6 16.77 17.58 17.12 96900.0 17.12
2021-01-06 17.49 16.5 16.93 16.87 104000.0 16.87
2021-01-05 17.0 16.35 16.55 16.53 104900.0 16.53
2021-01-04 17.78 16.19 17.46 16.5 99300.0 16.5
2020-12-31 17.67 17.18 17.52 17.45 35600.0 17.45
2020-12-30 17.97 17.28 17.57 17.47 59300.0 17.47
2020-12-29 17.87 16.97 17.78 17.59 90500.0 17.59
2020-12-28 18.08 17.06 17.6 17.78 106400.0 17.78
2020-12-24 18.9 17.01 18.33 17.12 32800.0 17.12
2020-12-23 18.82 17.42 18.58 17.71 86600.0 17.71
2020-12-22 18.98 17.81 17.81 18.33 165000.0 18.33
2020-12-21 18.18 16.48 18.18 17.78 78300.0 17.78
2020-12-18 17.8 17.25 17.26 17.5 225700.0 17.5
2020-12-17 17.48 16.72 17.37 17.13 93200.0 17.13
2020-12-16 17.61 16.35 16.38 17.33 132200.0 17.33
2020-12-15 16.47 15.75 16.21 16.35 60700.0 16.35
2020-12-14 16.39 15.87 16.39 15.87 37600.0 15.87
2020-12-11 16.41 15.81 16.29 15.96 63300.0 15.96
2020-12-10 16.55 16.13 16.19 16.4 61000.0 16.4
2020-12-09 16.5 16.0 16.29 16.38 76900.0 16.38
2020-12-08 16.3 15.65 15.65 16.17 65600.0 16.17
2020-12-07 16.19 15.45 16.11 15.77 65700.0 15.77
2020-12-04 16.51 15.6 15.61 16.16 148800.0 16.16
2020-12-03 15.75 14.0 14.05 15.54 275600.0 15.54
2020-12-02 14.49 13.91 14.03 14.0 300400.0 14.0
2020-12-01 14.51 13.66 13.66 14.04 167300.0 14.04
2020-11-30 14.36 13.98 14.03 14.22 139800.0 14.22
2020-11-27 14.44 14.12 14.31 14.2 69000.0 14.2
2020-11-25 14.4 13.84 14.09 14.31 135400.0 14.31
2020-11-24 14.24 13.55 13.55 14.08 160800.0 14.08
2020-11-23 14.41 13.54 13.89 13.71 70400.0 13.71
2020-11-20 14.28 13.29 13.38 13.83 102300.0 13.83
2020-11-19 14.23 13.47 13.73 13.7 97100.0 13.7
2020-11-18 14.66 13.99 14.32 14.09 95800.0 14.09
2020-11-17 14.64 13.34 14.28 14.15 97700.0 14.15
2020-11-16 14.88 14.15 14.49 14.5 88300.0 14.5
2020-11-13 14.94 14.34 14.8 14.44 45600.0 14.44
2020-11-12 15.2 14.26 14.44 14.51 55100.0 14.51
2020-11-11 15.48 14.45 15.19 14.59 51500.0 14.59
2020-11-10 15.44 14.11 14.93 15.09 246400.0 15.09
2020-11-09 15.64 14.53 15.02 14.8 175100.0 14.8
2020-11-06 13.86 13.05 13.81 13.66 101900.0 13.66
2020-11-05 14.11 13.57 13.95 13.66 45300.0 13.66
2020-11-04 14.38 13.55 13.99 13.86 77400.0 13.86
2020-11-03 13.87 13.24 13.52 13.85 93200.0 13.85
2020-11-02 14.29 12.72 13.08 13.18 46800.0 13.18
2020-10-30 14.14 12.43 13.16 12.76 104800.0 12.76
2020-10-29 13.81 12.8 13.81 13.35 47600.0 13.35
2020-10-28 14.14 13.23 13.59 13.34 59300.0 13.34
2020-10-27 14.25 13.65 13.93 13.93 98200.0 13.93
2020-10-26 15.54 14.13 14.5 14.23 82900.0 14.23
2020-10-23 15.29 14.52 14.92 14.61 56800.0 14.61
2020-10-22 14.93 14.51 14.83 14.63 47200.0 14.63
2020-10-21 15.28 14.5 15.12 14.7 44400.0 14.7
2020-10-20 15.88 14.87 15.81 14.98 53500.0 14.98
2020-10-19 16.05 14.78 15.35 14.97 109100.0 14.97
2020-10-16 16.42 15.31 16.42 15.4 58000.0 15.4
2020-10-15 16.35 15.16 15.28 16.16 100100.0 16.16
2020-10-14 15.85 15.27 15.7 15.45 56400.0 15.45
2020-10-13 15.94 15.34 15.42 15.73 56300.0 15.73
2020-10-12 15.83 15.15 15.61 15.6 77800.0 15.6
2020-10-09 16.24 15.02 15.9 15.38 104500.0 15.38
2020-10-08 16.0 15.56 16.0 15.63 110200.0 15.63
2020-10-07 16.25 15.26 15.26 16.07 113000.0 16.07
2020-10-06 16.91 14.98 15.62 15.12 424600.0 15.12
2020-10-05 15.79 14.86 14.86 15.13 110300.0 15.13
2020-10-02 15.0 14.01 14.01 14.76 112700.0 14.76
2020-10-01 14.64 13.94 14.06 14.41 128100.0 14.41
2020-09-30 14.71 14.16 14.26 14.3 129000.0 14.3
2020-09-29 14.75 13.93 14.69 14.17 97100.0 14.17
2020-09-28 14.88 14.2 14.43 14.77 97100.0 14.77
2020-09-25 14.43 13.55 13.55 14.3 86900.0 14.3
2020-09-24 13.84 13.09 13.22 13.72 104600.0 13.72
2020-09-23 14.12 13.2 14.12 13.21 78900.0 13.21
2020-09-22 14.54 13.75 13.93 14.12 133200.0 14.12
2020-09-21 13.92 13.6 13.6 13.79 123100.0 13.79
2020-09-18 14.42 13.46 14.23 14.04 291000.0 14.04
2020-09-17 14.12 13.1 13.25 14.02 200800.0 14.02
2020-09-16 13.28 12.91 12.93 13.15 148900.0 13.15
2020-09-15 12.94 12.24 12.6 12.86 62100.0 12.86
2020-09-14 13.08 12.13 12.25 12.84 128300.0 12.84
2020-09-11 12.68 12.09 12.57 12.16 52600.0 12.16
2020-09-10 13.04 12.47 12.93 12.5 90200.0 12.5
2020-09-09 13.07 12.62 12.68 12.84 79900.0 12.84
2020-09-08 12.69 12.07 12.25 12.6 83900.0 12.6
2020-09-04 12.74 12.26 12.74 12.36 125000.0 12.36
2020-09-03 13.05 12.47 12.93 12.51 160700.0 12.51
2020-09-02 13.2 12.73 13.2 12.92 50700.0 12.92
2020-09-01 13.46 12.89 13.21 13.25 72500.0 13.25
2020-08-31 13.67 13.06 13.55 13.31 83700.0 13.31
2020-08-28 13.65 12.87 13.17 13.56 96500.0 13.56
2020-08-27 13.21 12.44 12.7 13.1 87300.0 13.1
2020-08-26 12.94 12.61 12.86 12.64 39900.0 12.64
2020-08-25 13.05 12.65 12.88 12.91 42100.0 12.91
2020-08-24 13.06 12.65 13.06 12.8 64800.0 12.8
2020-08-21 13.45 12.78 13.45 12.9 99800.0 12.9
2020-08-20 13.75 12.99 13.3 13.43 55500.0 13.43
2020-08-19 13.84 13.25 13.33 13.54 68500.0 13.54
2020-08-18 13.44 12.99 13.44 13.29 94400.0 13.29
2020-08-17 13.58 13.28 13.46 13.49 76600.0 13.49
2020-08-14 13.69 13.31 13.69 13.52 50600.0 13.52
2020-08-13 14.15 13.01 13.91 13.86 86000.0 13.86
2020-08-12 14.39 13.72 14.39 13.99 130200.0 13.99
2020-08-11 14.35 13.81 14.06 13.98 142800.0 13.98
2020-08-10 14.99 13.72 14.84 14.01 223100.0 14.01
2020-08-07 14.84 13.06 13.51 14.82 219200.0 14.82
2020-08-06 14.58 13.12 13.37 14.03 466200.0 14.03
2020-08-05 16.64 11.08 11.08 13.7 4930700.0 13.7
2020-08-04 10.76 10.14 10.37 10.66 90600.0 10.66
2020-08-03 10.41 9.38 9.46 10.26 108300.0 10.26
2020-07-31 9.41 8.78 9.07 9.37 297500.0 9.37
2020-07-30 9.46 9.06 9.27 9.18 63000.0 9.18
2020-07-29 10.03 9.38 9.74 9.46 34300.0 9.46
2020-07-28 10.32 9.69 10.27 9.71 67300.0 9.71
2020-07-27 10.5 10.1 10.31 10.37 51600.0 10.37
2020-07-24 10.39 9.95 10.27 10.36 75400.0 10.36
2020-07-23 10.47 9.81 9.81 10.27 74900.0 10.27
2020-07-22 10.32 9.8 10.04 9.84 45500.0 9.84
2020-07-21 10.24 9.85 9.94 10.16 86000.0 10.16
2020-07-20 10.31 9.76 10.09 9.77 44900.0 9.77
2020-07-17 10.36 9.65 9.79 10.16 50400.0 10.16
2020-07-16 10.61 9.71 10.25 9.86 60900.0 9.86
2020-07-15 10.5 10.02 10.06 10.29 83500.0 10.29
2020-07-14 9.85 9.32 9.64 9.84 55300.0 9.84
2020-07-13 10.07 9.55 9.71 9.59 83700.0 9.59
2020-07-10 9.65 9.07 9.08 9.59 96100.0 9.59
2020-07-09 9.55 9.04 9.34 9.07 102500.0 9.07
2020-07-08 9.65 9.11 9.49 9.36 85800.0 9.36
2020-07-07 10.07 9.5 9.94 9.52 80300.0 9.52
2020-07-06 10.69 10.01 10.69 10.04 64800.0 10.04
2020-07-02 10.76 10.28 10.74 10.44 78000.0 10.44
2020-07-01 10.62 10.26 10.36 10.49 108000.0 10.49
2020-06-30 10.65 9.7 10.01 10.47 141300.0 10.47
2020-06-29 10.24 9.62 9.75 10.02 233700.0 10.02
2020-06-26 10.61 9.46 10.16 9.57 634400.0 9.57
2020-06-25 10.71 10.07 10.48 10.27 99600.0 10.27
2020-06-24 11.02 10.45 10.85 10.56 164900.0 10.56
2020-06-23 11.72 10.88 11.67 10.97 123700.0 10.97
2020-06-22 11.83 11.08 11.66 11.56 151800.0 11.56
2020-06-19 11.89 11.01 11.03 11.84 177800.0 11.84
2020-06-18 11.25 10.86 10.97 10.91 107700.0 10.91
2020-06-17 11.52 11.03 11.49 11.1 83600.0 11.1
2020-06-16 12.73 11.13 12.73 11.45 164400.0 11.45
2020-06-15 11.87 10.48 10.75 11.42 171700.0 11.42
2020-06-12 11.55 10.68 11.28 11.08 147100.0 11.08
2020-06-11 11.2 10.5 10.91 10.95 246100.0 10.95
2020-06-10 12.29 11.44 12.26 11.44 166300.0 11.44
2020-06-09 12.73 11.87 11.93 12.33 173000.0 12.33
2020-06-08 12.48 11.76 12.48 12.12 114900.0 12.12
2020-06-05 12.57 11.53 11.82 12.23 141400.0 12.23
2020-06-04 11.78 11.16 11.61 11.34 94800.0 11.34
2020-06-03 12.08 11.3 11.55 11.78 140200.0 11.78
2020-06-02 11.53 10.86 10.86 11.27 121000.0 11.27
2020-06-01 10.99 10.55 10.73 10.76 207800.0 10.76
2020-05-29 11.05 10.39 10.7 10.65 90400.0 10.65
2020-05-28 11.53 10.66 11.24 10.85 98500.0 10.85
2020-05-27 11.48 10.82 11.48 11.06 78000.0 11.06
2020-05-26 11.88 10.88 11.18 11.22 189400.0 11.22
2020-05-22 11.24 10.58 11.24 10.75 81700.0 10.75
2020-05-21 11.24 10.91 11.23 11.19 110200.0 11.19
2020-05-20 11.32 10.54 10.61 11.27 125600.0 11.27
2020-05-19 10.93 10.43 10.73 10.43 134200.0 10.43
2020-05-18 11.05 10.37 10.89 10.74 174400.0 10.74
2020-05-15 10.54 9.5 9.75 10.44 110900.0 10.44
2020-05-14 9.81 9.25 9.52 9.8 149900.0 9.8
2020-05-13 10.0 9.14 9.85 9.73 161800.0 9.73
2020-05-12 10.72 10.0 10.37 10.01 171100.0 10.01
2020-05-11 10.45 9.94 10.31 10.37 153600.0 10.37
2020-05-08 11.03 10.4 10.48 10.4 184100.0 10.4
2020-05-07 10.81 9.99 10.08 10.28 101600.0 10.28
2020-05-06 10.34 9.94 10.34 10.13 109100.0 10.13
2020-05-05 10.63 10.2 10.2 10.31 74200.0 10.31
2020-05-04 10.04 9.58 9.71 10.01 134300.0 10.01
2020-05-01 10.31 9.69 10.03 10.07 138500.0 10.07
2020-04-30 10.74 10.04 10.65 10.3 94700.0 10.3
2020-04-29 11.06 10.27 10.44 10.84 159200.0 10.84
2020-04-28 10.88 9.95 10.69 10.11 146900.0 10.11
2020-04-27 10.64 9.89 10.06 10.42 115200.0 10.42
2020-04-24 10.15 9.74 9.96 9.9 205000.0 9.9
2020-04-23 10.08 8.97 9.5 9.93 224300.0 9.93
2020-04-22 10.19 9.34 9.99 9.44 144300.0 9.44
2020-04-21 9.77 8.96 9.14 9.75 206900.0 9.75
2020-04-20 9.65 9.09 9.3 9.45 150300.0 9.45
2020-04-17 9.71 8.77 8.83 9.46 247200.0 9.46
2020-04-16 8.94 8.16 8.79 8.58 211000.0 8.58
2020-04-15 8.84 8.15 8.41 8.72 244100.0 8.72
2020-04-14 8.85 8.5 8.74 8.73 182800.0 8.73
2020-04-13 9.63 8.04 9.03 8.49 303400.0 8.49
2020-04-09 9.21 8.37 8.37 9.04 341700.0 9.04
2020-04-08 8.7 7.64 7.97 8.19 365400.0 8.19
2020-04-07 8.5 7.14 8.1 7.85 412100.0 7.85
2020-04-06 7.84 6.84 7.28 7.16 352800.0 7.16
2020-04-03 9.17 7.42 8.84 7.45 230700.0 7.45
2020-04-02 7.89 7.29 7.46 7.65 219400.0 7.65
2020-04-01 8.05 7.36 7.78 7.54 184200.0 7.54
2020-03-31 8.27 7.57 8.03 8.17 355100.0 8.17
2020-03-30 8.14 7.74 8.14 8.07 408300.0 8.07
2020-03-27 8.18 7.5 7.59 8.05 415900.0 8.05
2020-03-26 7.97 7.38 7.46 7.96 386300.0 7.96
2020-03-25 7.65 6.77 7.15 7.37 203500.0 7.37
2020-03-24 7.19 6.6 6.88 7.05 224600.0 7.05
2020-03-23 6.72 6.12 6.53 6.48 183300.0 6.48
2020-03-20 6.93 6.12 6.65 6.5 867500.0 6.5
2020-03-19 6.7 4.65 6.08 6.62 661800.0 6.62
2020-03-18 7.3 4.02 7.26 6.08 569500.0 6.08
2020-03-17 8.13 6.6 7.97 7.62 221900.0 7.62
2020-03-16 8.03 6.96 7.75 7.65 266100.0 7.65
2020-03-13 9.95 7.77 9.05 8.95 647600.0 8.95
2020-03-12 10.69 8.54 10.24 8.66 273400.0 8.66
2020-03-11 11.74 10.56 11.66 10.73 120800.0 10.73
2020-03-10 12.56 11.49 12.32 11.87 102800.0 11.87
2020-03-09 13.0 11.59 13.0 11.94 185300.0 11.94
2020-03-06 13.73 13.14 13.46 13.38 140600.0 13.38
2020-03-05 14.23 13.57 13.96 13.7 117300.0 13.7
2020-03-04 14.38 13.67 13.83 14.13 123700.0 14.13
2020-03-03 14.51 13.11 14.21 13.64 173800.0 13.64
2020-03-02 14.29 13.5 13.71 14.2 386000.0 14.2
2020-02-28 15.01 13.7 14.53 14.13 242200.0 14.13
2020-02-27 16.4 14.44 16.2 14.72 230800.0 14.72
2020-02-26 15.83 14.61 15.68 14.73 182000.0 14.73
2020-02-25 16.14 15.4 16.05 15.6 142700.0 15.6
2020-02-24 16.14 15.39 15.6 16.0 123000.0 16.0
2020-02-21 16.68 16.03 16.44 16.07 110700.0 16.07
2020-02-20 16.5 16.15 16.41 16.42 130300.0 16.42
2020-02-19 16.54 16.04 16.12 16.42 84500.0 16.42
2020-02-18 16.34 15.85 15.96 16.04 87000.0 16.04