Sealed Air Corporation (SEE)
26.14
-0.42 (-1.58%)
At close: Apr 15, 2025, 3:59 PM
25.95
-0.75%
Pre-market: Apr 16, 2025, 08:33 AM EDT
Sealed Air Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.60 | 26.60 | 27.11 | 27.11 | 26.03 | 26.03 | 26.14 | 26.14 | -1.58% | 1,811,399 |
| Apr 14, 2025 | 26.49 | 26.49 | 26.77 | 26.77 | 25.84 | 25.84 | 26.56 | 26.56 | 2.39% | 2,069,528 |
| Apr 11, 2025 | 25.22 | 25.22 | 26.17 | 26.17 | 24.83 | 24.83 | 25.94 | 25.94 | 2.69% | 1,924,700 |
| Apr 10, 2025 | 26.26 | 26.26 | 26.46 | 26.46 | 24.45 | 24.45 | 25.26 | 25.26 | -6.38% | 2,586,900 |
| Apr 9, 2025 | 23.57 | 23.57 | 27.15 | 27.15 | 23.44 | 23.44 | 26.98 | 26.98 | 12.75% | 4,331,449 |
| Apr 8, 2025 | 24.25 | 24.25 | 25.10 | 25.10 | 23.52 | 23.52 | 23.93 | 23.93 | -0.87% | 3,821,300 |
| Apr 7, 2025 | 23.57 | 23.57 | 25.34 | 25.34 | 22.78 | 22.78 | 24.14 | 24.14 | -1.11% | 5,016,600 |
| Apr 4, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 24.35 | 24.35 | 24.41 | 24.41 | -9.86% | 3,464,534 |
| Apr 3, 2025 | 28.10 | 28.10 | 28.31 | 28.31 | 27.04 | 27.04 | 27.08 | 27.08 | -6.85% | 3,524,923 |
| Apr 2, 2025 | 28.67 | 28.67 | 29.11 | 29.11 | 28.39 | 28.39 | 29.07 | 29.07 | 0.07% | 1,085,100 |
| Apr 1, 2025 | 28.78 | 28.78 | 29.11 | 29.11 | 28.42 | 28.42 | 29.05 | 29.05 | 0.52% | 1,705,014 |
| Mar 31, 2025 | 28.80 | 28.80 | 29.15 | 29.15 | 28.37 | 28.37 | 28.90 | 28.90 | -0.34% | 1,041,512 |
| Mar 28, 2025 | 29.43 | 29.43 | 29.60 | 29.60 | 28.78 | 28.78 | 29.00 | 29.00 | -1.89% | 1,067,748 |
| Mar 27, 2025 | 29.46 | 29.46 | 29.71 | 29.71 | 29.25 | 29.25 | 29.56 | 29.56 | -0.03% | 990,962 |
| Mar 26, 2025 | 29.36 | 29.36 | 29.87 | 29.87 | 29.30 | 29.30 | 29.57 | 29.57 | 0.78% | 1,251,200 |
| Mar 25, 2025 | 29.59 | 29.59 | 29.74 | 29.74 | 29.25 | 29.25 | 29.34 | 29.34 | -0.74% | 1,813,900 |
| Mar 24, 2025 | 29.47 | 29.47 | 29.87 | 29.87 | 29.19 | 29.19 | 29.56 | 29.56 | 1.58% | 1,443,800 |
| Mar 21, 2025 | 29.20 | 29.20 | 29.35 | 29.35 | 28.67 | 28.67 | 29.10 | 29.10 | -1.52% | 7,077,600 |
| Mar 20, 2025 | 29.63 | 29.63 | 29.95 | 29.95 | 29.30 | 29.30 | 29.55 | 29.55 | -0.91% | 3,132,200 |
| Mar 19, 2025 | 29.81 | 29.81 | 30.21 | 30.21 | 29.51 | 29.51 | 29.82 | 29.82 | -0.13% | 2,084,000 |
| Mar 18, 2025 | 30.07 | 30.07 | 30.16 | 30.16 | 29.61 | 29.61 | 29.86 | 29.86 | -1.06% | 1,377,100 |
| Mar 17, 2025 | 30.00 | 30.00 | 30.34 | 30.34 | 29.68 | 29.68 | 30.18 | 30.18 | 1.04% | 1,920,300 |
| Mar 14, 2025 | 29.82 | 29.82 | 29.92 | 29.92 | 29.51 | 29.51 | 29.87 | 29.87 | 1.05% | 1,252,100 |
| Mar 13, 2025 | 30.06 | 29.86 | 30.48 | 30.27 | 29.33 | 29.13 | 29.56 | 29.36 | -1.66% | 1,908,436 |
| Mar 12, 2025 | 30.23 | 30.03 | 30.44 | 30.24 | 29.55 | 29.35 | 30.06 | 29.86 | -0.66% | 1,755,528 |
| Mar 11, 2025 | 30.42 | 30.22 | 30.42 | 30.22 | 29.82 | 29.62 | 30.26 | 30.06 | -0.53% | 2,664,444 |
| Mar 10, 2025 | 31.69 | 31.47 | 32.01 | 31.79 | 30.05 | 29.84 | 30.42 | 30.21 | -4.73% | 2,374,200 |
| Mar 7, 2025 | 31.78 | 31.56 | 32.23 | 32.01 | 31.44 | 31.22 | 31.93 | 31.71 | 0.66% | 1,691,700 |
| Mar 6, 2025 | 31.62 | 31.41 | 32.15 | 31.94 | 31.44 | 31.23 | 31.72 | 31.51 | -0.35% | 1,329,924 |
| Mar 5, 2025 | 31.39 | 31.17 | 32.11 | 31.89 | 31.31 | 31.09 | 31.83 | 31.61 | 2.58% | 1,329,000 |
| Mar 4, 2025 | 32.34 | 32.12 | 32.36 | 32.14 | 31.00 | 30.79 | 31.03 | 30.82 | -4.79% | 2,253,200 |
| Mar 3, 2025 | 34.21 | 33.98 | 34.65 | 34.42 | 32.42 | 32.20 | 32.59 | 32.37 | -4.65% | 1,772,235 |
| Feb 28, 2025 | 33.16 | 32.94 | 34.57 | 34.34 | 33.16 | 32.94 | 34.18 | 33.95 | 3.58% | 2,884,249 |
| Feb 27, 2025 | 33.48 | 33.26 | 33.87 | 33.64 | 32.91 | 32.69 | 33.00 | 32.78 | -1.81% | 1,902,100 |
| Feb 26, 2025 | 34.19 | 33.96 | 35.46 | 35.22 | 33.60 | 33.37 | 33.61 | 33.38 | -1.15% | 2,188,100 |
| Feb 25, 2025 | 35.14 | 34.90 | 36.61 | 36.36 | 33.76 | 33.53 | 34.00 | 33.77 | 5.82% | 2,611,925 |
| Feb 24, 2025 | 32.37 | 32.15 | 32.76 | 32.54 | 32.08 | 31.86 | 32.13 | 31.91 | -0.68% | 2,106,938 |
| Feb 21, 2025 | 33.06 | 32.84 | 33.38 | 33.15 | 32.29 | 32.07 | 32.35 | 32.13 | -2.12% | 1,645,627 |
| Feb 20, 2025 | 33.17 | 32.95 | 33.32 | 33.10 | 32.71 | 32.49 | 33.05 | 32.83 | -0.30% | 1,325,838 |
| Feb 19, 2025 | 33.47 | 33.25 | 33.47 | 33.25 | 33.00 | 32.78 | 33.15 | 32.93 | -1.49% | 1,484,329 |
| Feb 18, 2025 | 33.80 | 33.57 | 33.99 | 33.76 | 32.95 | 32.72 | 33.65 | 33.42 | -1.00% | 2,877,803 |
| Feb 14, 2025 | 34.33 | 34.10 | 34.67 | 34.44 | 33.91 | 33.68 | 33.99 | 33.76 | -0.32% | 662,846 |
| Feb 13, 2025 | 34.12 | 33.89 | 34.30 | 34.07 | 33.87 | 33.64 | 34.10 | 33.87 | 0.74% | 636,900 |
| Feb 12, 2025 | 33.80 | 33.57 | 34.12 | 33.89 | 33.51 | 33.28 | 33.85 | 33.62 | -0.50% | 698,295 |
| Feb 11, 2025 | 33.69 | 33.46 | 34.19 | 33.96 | 33.69 | 33.46 | 34.02 | 33.79 | 0.24% | 834,517 |
| Feb 10, 2025 | 34.10 | 33.87 | 34.10 | 33.87 | 33.68 | 33.45 | 33.94 | 33.71 | -0.35% | 808,600 |
| Feb 7, 2025 | 34.52 | 34.29 | 34.52 | 34.29 | 33.80 | 33.57 | 34.06 | 33.83 | -1.50% | 1,004,500 |
| Feb 6, 2025 | 35.19 | 34.96 | 35.19 | 34.96 | 34.46 | 34.23 | 34.58 | 34.35 | -0.40% | 964,843 |
| Feb 5, 2025 | 34.51 | 34.28 | 35.07 | 34.84 | 34.32 | 34.09 | 34.72 | 34.49 | 0.87% | 965,144 |
| Feb 4, 2025 | 34.40 | 34.17 | 34.58 | 34.35 | 34.07 | 33.84 | 34.42 | 34.19 | 0.56% | 1,479,300 |