Sealed Air Corporation (SEE)
NYSE: SEE · Real-Time Price · USD
32.22
+1.65 (5.40%)
At close: May 12, 2025, 4:00 PM
32.30
+0.08 (0.25%)
After-hours: May 12, 2025, 5:23 PM EDT
Sealed Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.99 | 32.60 | 31.64 | 32.20 | - | 5.33% | 1,342,596 |
| May 9, 2025 | 30.70 | 31.02 | 30.46 | 30.57 | 30.57 | -0.52% | 1,671,494 |
| May 8, 2025 | 30.17 | 30.94 | 30.00 | 30.73 | 30.73 | 3.16% | 3,096,312 |
| May 7, 2025 | 28.95 | 29.97 | 28.59 | 29.79 | 29.79 | 2.94% | 3,455,439 |
| May 6, 2025 | 29.05 | 29.39 | 27.34 | 28.94 | 28.94 | 5.12% | 3,927,572 |
| May 5, 2025 | 27.76 | 27.95 | 27.41 | 27.53 | 27.53 | -1.68% | 2,445,614 |
| May 2, 2025 | 27.77 | 28.10 | 27.47 | 28.00 | 28.00 | 2.53% | 1,577,175 |
| May 1, 2025 | 27.40 | 27.78 | 26.98 | 27.31 | 27.31 | -0.91% | 1,274,523 |
| Apr 30, 2025 | 27.44 | 27.88 | 27.11 | 27.56 | 27.56 | -1.25% | 1,335,089 |
| Apr 29, 2025 | 27.75 | 28.16 | 27.56 | 27.91 | 27.91 | 0.65% | 1,379,037 |
| Apr 28, 2025 | 27.73 | 28.05 | 27.36 | 27.73 | 27.73 | 0.33% | 1,477,847 |
| Apr 25, 2025 | 27.62 | 27.80 | 27.41 | 27.64 | 27.64 | -0.50% | 1,928,272 |
| Apr 24, 2025 | 26.84 | 27.79 | 26.61 | 27.78 | 27.78 | 3.66% | 2,127,960 |
| Apr 23, 2025 | 27.38 | 27.99 | 26.58 | 26.80 | 26.80 | 0.26% | 1,468,159 |
| Apr 22, 2025 | 26.09 | 26.78 | 26.09 | 26.73 | 26.73 | 2.73% | 1,265,661 |
| Apr 21, 2025 | 26.16 | 26.31 | 25.64 | 26.02 | 26.02 | -1.44% | 1,204,435 |
| Apr 17, 2025 | 25.93 | 26.48 | 25.93 | 26.40 | 26.40 | 2.05% | 1,324,160 |
| Apr 16, 2025 | 26.11 | 26.42 | 25.56 | 25.87 | 25.87 | -1.03% | 1,305,903 |
| Apr 15, 2025 | 26.60 | 27.11 | 26.03 | 26.14 | 26.14 | -1.58% | 1,811,404 |
| Apr 14, 2025 | 26.49 | 26.77 | 25.84 | 26.56 | 26.56 | 2.39% | 2,069,528 |
| Apr 11, 2025 | 25.22 | 26.17 | 24.83 | 25.94 | 25.94 | 2.69% | 1,924,684 |
| Apr 10, 2025 | 26.26 | 26.46 | 24.45 | 25.26 | 25.26 | -6.38% | 2,586,889 |
| Apr 9, 2025 | 23.57 | 27.15 | 23.44 | 26.98 | 26.98 | 12.75% | 4,331,449 |
| Apr 8, 2025 | 24.25 | 25.10 | 23.52 | 23.93 | 23.93 | -0.87% | 3,821,268 |
| Apr 7, 2025 | 23.57 | 25.34 | 22.78 | 24.14 | 24.14 | -1.11% | 5,016,599 |
| Apr 4, 2025 | 26.42 | 26.42 | 24.35 | 24.41 | 24.41 | -9.86% | 3,464,534 |
| Apr 3, 2025 | 28.10 | 28.31 | 27.04 | 27.08 | 27.08 | -6.85% | 3,524,923 |
| Apr 2, 2025 | 28.67 | 29.11 | 28.39 | 29.07 | 29.07 | 0.07% | 1,085,078 |
| Apr 1, 2025 | 28.78 | 29.11 | 28.42 | 29.05 | 29.05 | 0.52% | 1,705,014 |
| Mar 31, 2025 | 28.80 | 29.15 | 28.37 | 28.90 | 28.90 | -0.34% | 1,041,512 |
| Mar 28, 2025 | 29.43 | 29.60 | 28.78 | 29.00 | 29.00 | -1.89% | 1,067,748 |
| Mar 27, 2025 | 29.46 | 29.71 | 29.25 | 29.56 | 29.56 | -0.03% | 990,962 |
| Mar 26, 2025 | 29.36 | 29.87 | 29.30 | 29.57 | 29.57 | 0.78% | 1,251,196 |
| Mar 25, 2025 | 29.59 | 29.74 | 29.25 | 29.34 | 29.34 | -0.74% | 1,813,890 |
| Mar 24, 2025 | 29.47 | 29.87 | 29.19 | 29.56 | 29.56 | 1.58% | 1,443,781 |
| Mar 21, 2025 | 29.20 | 29.35 | 28.67 | 29.10 | 29.10 | -1.52% | 7,077,580 |
| Mar 20, 2025 | 29.63 | 29.95 | 29.30 | 29.55 | 29.55 | -0.91% | 3,132,162 |
| Mar 19, 2025 | 29.81 | 30.21 | 29.51 | 29.82 | 29.82 | -0.13% | 2,083,990 |
| Mar 18, 2025 | 30.07 | 30.16 | 29.61 | 29.86 | 29.86 | -1.06% | 1,377,076 |
| Mar 17, 2025 | 30.00 | 30.34 | 29.68 | 30.18 | 30.18 | 1.04% | 1,920,274 |
| Mar 14, 2025 | 29.82 | 29.92 | 29.51 | 29.87 | 29.87 | 1.05% | 1,252,096 |
| Mar 13, 2025 | 30.06 | 30.48 | 29.33 | 29.56 | 29.36 | -1.66% | 1,908,436 |
| Mar 12, 2025 | 30.23 | 30.44 | 29.55 | 30.06 | 29.86 | -0.66% | 1,755,528 |
| Mar 11, 2025 | 30.42 | 30.42 | 29.82 | 30.26 | 30.06 | -0.53% | 2,664,444 |
| Mar 10, 2025 | 31.69 | 32.01 | 30.05 | 30.42 | 30.22 | -4.73% | 2,371,329 |
| Mar 7, 2025 | 31.78 | 32.23 | 31.44 | 31.93 | 31.72 | 0.66% | 1,691,661 |
| Mar 6, 2025 | 31.62 | 32.15 | 31.44 | 31.72 | 31.51 | -0.35% | 1,329,924 |
| Mar 5, 2025 | 31.39 | 32.11 | 31.31 | 31.83 | 31.62 | 2.58% | 1,328,986 |
| Mar 4, 2025 | 32.34 | 32.36 | 31.00 | 31.03 | 30.82 | -4.79% | 2,253,189 |
| Mar 3, 2025 | 34.21 | 34.65 | 32.42 | 32.59 | 32.37 | -4.65% | 1,772,235 |