Sea Change Intl IN (NQ: SEAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2004 | 286.20 | 294.00 | 278.20 | 293.80 | 16,750 | +5.20(+1.80%) |
| Jul 29, 2004 | 278.60 | 291.40 | 277.20 | 288.60 | 31,915 | +8.60(+3.07%) |
| Jul 28, 2004 | 282.80 | 286.20 | 275.00 | 280.00 | 17,665 | -6.40(-2.23%) |
| Jul 27, 2004 | 274.40 | 289.40 | 274.40 | 286.40 | 19,290 | +12.00(+4.37%) |
| Jul 26, 2004 | 284.80 | 293.00 | 274.40 | 274.40 | 24,570 | -13.60(-4.72%) |
| Jul 23, 2004 | 286.00 | 292.00 | 282.60 | 288.00 | 24,210 | +0.20(+0.07%) |
| Jul 22, 2004 | 293.00 | 293.40 | 277.00 | 287.80 | 32,210 | -5.60(-1.91%) |
| Jul 21, 2004 | 301.00 | 310.20 | 291.80 | 293.40 | 23,380 | -12.40(-4.05%) |
| Jul 20, 2004 | 299.80 | 306.80 | 295.00 | 305.80 | 19,970 | +8.20(+2.76%) |
| Jul 19, 2004 | 302.40 | 302.40 | 294.80 | 297.60 | 17,770 | -1.00(-0.33%) |
| Jul 16, 2004 | 296.20 | 302.80 | 295.20 | 298.60 | 23,690 | -2.00(-0.67%) |
| Jul 15, 2004 | 297.00 | 302.00 | 291.00 | 300.60 | 16,490 | +4.20(+1.42%) |
| Jul 14, 2004 | 298.00 | 303.40 | 294.40 | 296.40 | 36,530 | -4.40(-1.46%) |
| Jul 13, 2004 | 306.00 | 308.80 | 295.40 | 300.80 | 23,525 | -2.00(-0.66%) |
| Jul 12, 2004 | 305.40 | 311.00 | 302.00 | 302.80 | 16,920 | -3.70(-1.21%) |
| Jul 09, 2004 | 302.60 | 310.00 | 301.00 | 306.50 | 30,850 | +5.10(+1.69%) |
| Jul 08, 2004 | 308.40 | 310.00 | 300.00 | 301.40 | 49,670 | -9.00(-2.90%) |
| Jul 07, 2004 | 317.00 | 320.60 | 309.00 | 310.40 | 57,160 | -7.80(-2.45%) |
| Jul 06, 2004 | 320.80 | 323.60 | 317.00 | 318.20 | 32,450 | -7.80(-2.39%) |
| Jul 02, 2004 | 324.80 | 332.00 | 324.40 | 326.00 | 44,015 | -12.20(-3.61%) |
| Jul 01, 2004 | 338.00 | 340.80 | 333.60 | 338.20 | 38,875 | +0.60(+0.18%) |
| Jun 30, 2004 | 334.40 | 343.00 | 329.00 | 337.60 | 54,345 | +2.40(+0.72%) |
| Jun 29, 2004 | 338.60 | 347.40 | 333.40 | 335.20 | 26,575 | -4.20(-1.24%) |
| Jun 28, 2004 | 339.40 | 349.00 | 337.20 | 339.40 | 38,995 | -3.80(-1.11%) |
| Jun 25, 2004 | 329.00 | 349.80 | 328.80 | 343.20 | 48,570 | +14.40(+4.38%) |
| Jun 24, 2004 | 316.80 | 336.00 | 315.00 | 328.80 | 53,155 | +10.00(+3.14%) |
| Jun 23, 2004 | 311.60 | 319.20 | 310.60 | 318.80 | 14,025 | +6.00(+1.92%) |
| Jun 22, 2004 | 310.00 | 314.60 | 308.40 | 312.80 | 15,155 | +2.00(+0.64%) |
| Jun 21, 2004 | 301.60 | 313.60 | 299.80 | 310.80 | 42,715 | +10.60(+3.53%) |
| Jun 18, 2004 | 294.60 | 301.20 | 291.60 | 300.20 | 35,175 | +3.20(+1.08%) |
| Jun 17, 2004 | 306.20 | 307.00 | 297.00 | 297.00 | 34,155 | -7.60(-2.50%) |
| Jun 16, 2004 | 300.00 | 306.20 | 298.40 | 304.60 | 18,795 | +4.60(+1.53%) |
| Jun 15, 2004 | 301.00 | 304.00 | 298.00 | 300.00 | 22,885 | -0.20(-0.07%) |
| Jun 14, 2004 | 301.00 | 306.60 | 297.60 | 300.20 | 43,865 | -8.40(-2.72%) |
| Jun 10, 2004 | 305.40 | 310.80 | 305.00 | 308.60 | 24,035 | +2.80(+0.92%) |
| Jun 09, 2004 | 313.00 | 319.80 | 305.00 | 305.80 | 40,890 | -6.40(-2.05%) |
| Jun 08, 2004 | 310.00 | 315.00 | 300.00 | 312.20 | 17,125 | +4.20(+1.36%) |
| Jun 07, 2004 | 306.00 | 311.60 | 303.00 | 308.00 | 26,320 | +4.20(+1.38%) |
| Jun 04, 2004 | 295.20 | 305.80 | 290.60 | 303.80 | 34,020 | +11.60(+3.97%) |
| Jun 03, 2004 | 299.20 | 299.80 | 289.60 | 292.20 | 21,225 | -7.80(-2.60%) |
| Jun 02, 2004 | 289.20 | 303.00 | 289.20 | 300.00 | 44,255 | +10.20(+3.52%) |
| Jun 01, 2004 | 295.60 | 298.20 | 285.60 | 289.80 | 25,980 | -8.20(-2.75%) |
| May 28, 2004 | 284.20 | 299.00 | 284.18 | 298.00 | 30,415 | +12.20(+4.27%) |
| May 27, 2004 | 278.00 | 287.00 | 273.20 | 285.80 | 40,480 | +9.80(+3.55%) |
| May 26, 2004 | 278.00 | 284.60 | 271.00 | 276.00 | 115,910 | +11.40(+4.31%) |
| May 25, 2004 | 248.80 | 265.00 | 248.40 | 264.60 | 88,105 | +13.20(+5.25%) |
| May 24, 2004 | 245.80 | 254.80 | 245.60 | 251.40 | 24,295 | +7.20(+2.95%) |
| May 21, 2004 | 242.60 | 246.20 | 239.00 | 244.20 | 31,795 | +4.60(+1.92%) |
| May 20, 2004 | 239.00 | 244.80 | 237.60 | 239.60 | 18,680 | +2.40(+1.01%) |
| May 19, 2004 | 242.80 | 245.40 | 236.00 | 237.20 | 30,990 | -4.20(-1.74%) |
| May 18, 2004 | 239.40 | 243.20 | 235.20 | 241.40 | 36,585 | +4.80(+2.03%) |
| May 17, 2004 | 235.20 | 240.20 | 234.00 | 236.60 | 23,965 | -5.60(-2.31%) |
| May 14, 2004 | 243.00 | 246.40 | 240.00 | 242.20 | 34,480 | -1.40(-0.57%) |
| May 13, 2004 | 242.00 | 249.40 | 238.00 | 243.60 | 37,660 | +1.20(+0.50%) |
| May 12, 2004 | 240.60 | 244.00 | 236.00 | 242.40 | 35,240 | +2.80(+1.17%) |
| May 11, 2004 | 238.00 | 240.40 | 234.00 | 239.60 | 27,430 | +3.40(+1.44%) |
| May 10, 2004 | 234.00 | 240.60 | 228.00 | 236.20 | 51,580 | -1.80(-0.76%) |
| May 07, 2004 | 230.80 | 240.40 | 230.80 | 238.00 | 36,925 | +5.80(+2.50%) |
| May 06, 2004 | 232.80 | 234.00 | 224.40 | 232.20 | 20,215 | -2.00(-0.85%) |
| May 05, 2004 | 237.20 | 237.20 | 231.40 | 234.20 | 16,215 | -1.80(-0.76%) |
| May 04, 2004 | 229.40 | 239.20 | 229.40 | 236.00 | 29,500 | +5.60(+2.43%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Alabama Mercedes employees overwhelmingly vote against joining union, slowing UAW effort in South
- Closing prices for crude oil, gold and other commodities
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- Boeing shareholders approve CEO's compensation as company faces investigations, possible prosecution
- Frontier Airlines, stuck in a money-losing slump, is dumping change fees and making other moves
- New endangered listing for rare lizard could slow oil and gas drilling in New Mexico and West Texas
- Stock market today: Dow finishes above 40,000 to cap Wall Street's latest winning week
- In Brazil's flooded south, a secret mission to recover thousands of guns from an airport
- The Dow closed above 40,000 for the first time. The number is big but means little for your 401(k)
- Parents of disabled children sue Indiana over Medicaid changes addressing $1 billion shortfall
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- Why Minnesota millennials feel worse off than their parents • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.