Sea Change Intl IN (NQ: SEAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2007 | 145.40 | 152.40 | 143.80 | 144.60 | 8,469 | -4.00(-2.69%) |
| Dec 28, 2007 | 152.60 | 156.00 | 148.40 | 148.60 | 4,110 | -3.00(-1.98%) |
| Dec 27, 2007 | 156.80 | 157.60 | 151.00 | 151.60 | 7,521 | -7.60(-4.77%) |
| Dec 26, 2007 | 155.20 | 160.00 | 155.00 | 159.20 | 7,825 | +2.00(+1.27%) |
| Dec 24, 2007 | 157.80 | 158.60 | 154.20 | 157.20 | 3,173 | +0.00(+0.00%) |
| Dec 21, 2007 | 155.00 | 159.00 | 153.00 | 157.20 | 21,534 | +4.00(+2.61%) |
| Dec 20, 2007 | 152.80 | 153.80 | 142.00 | 153.20 | 16,607 | +2.20(+1.46%) |
| Dec 19, 2007 | 149.00 | 152.00 | 147.40 | 151.00 | 5,038 | +1.20(+0.80%) |
| Dec 18, 2007 | 149.40 | 152.60 | 148.40 | 149.80 | 10,495 | +2.60(+1.77%) |
| Dec 17, 2007 | 152.00 | 153.80 | 147.20 | 147.20 | 9,071 | -6.20(-4.04%) |
| Dec 14, 2007 | 152.80 | 160.00 | 152.60 | 153.40 | 6,860 | -2.00(-1.29%) |
| Dec 13, 2007 | 156.20 | 156.40 | 153.60 | 155.40 | 6,938 | -2.80(-1.77%) |
| Dec 12, 2007 | 156.60 | 160.40 | 156.00 | 158.20 | 10,448 | +5.20(+3.40%) |
| Dec 11, 2007 | 163.00 | 165.00 | 150.40 | 153.00 | 22,194 | -9.20(-5.67%) |
| Dec 10, 2007 | 150.00 | 162.20 | 148.80 | 162.20 | 44,940 | +14.20(+9.59%) |
| Dec 07, 2007 | 146.40 | 149.00 | 146.00 | 148.00 | 32,825 | +1.00(+0.68%) |
| Dec 06, 2007 | 148.00 | 150.60 | 146.40 | 147.00 | 17,899 | -1.00(-0.68%) |
| Dec 05, 2007 | 147.00 | 149.60 | 146.00 | 148.00 | 11,769 | +1.00(+0.68%) |
| Dec 04, 2007 | 144.40 | 150.40 | 143.60 | 147.00 | 17,705 | -1.80(-1.21%) |
| Dec 03, 2007 | 151.00 | 161.00 | 148.20 | 148.80 | 30,203 | -2.00(-1.33%) |
| Nov 30, 2007 | 138.80 | 154.80 | 131.40 | 150.80 | 86,036 | +40.00(+36.10%) |
| Nov 29, 2007 | 116.60 | 116.60 | 110.60 | 110.80 | 9,092 | -4.20(-3.65%) |
| Nov 28, 2007 | 114.60 | 116.80 | 113.20 | 115.00 | 10,833 | +2.20(+1.95%) |
| Nov 27, 2007 | 115.00 | 117.00 | 111.20 | 112.80 | 6,671 | -2.00(-1.74%) |
| Nov 26, 2007 | 114.20 | 116.60 | 113.20 | 114.80 | 10,289 | +0.80(+0.70%) |
| Nov 23, 2007 | 107.80 | 114.00 | 106.60 | 114.00 | 3,567 | +7.00(+6.54%) |
| Nov 21, 2007 | 106.80 | 107.80 | 103.60 | 107.00 | 5,204 | +0.40(+0.38%) |
| Nov 20, 2007 | 106.80 | 110.20 | 104.60 | 106.60 | 9,002 | -0.40(-0.37%) |
| Nov 19, 2007 | 107.00 | 110.20 | 104.80 | 107.00 | 9,159 | -1.40(-1.29%) |
| Nov 16, 2007 | 106.00 | 108.60 | 105.00 | 108.40 | 9,084 | +2.60(+2.46%) |
| Nov 15, 2007 | 106.00 | 107.60 | 104.80 | 105.80 | 12,664 | -0.80(-0.75%) |
| Nov 14, 2007 | 106.80 | 108.80 | 103.40 | 106.60 | 7,331 | +0.20(+0.19%) |
| Nov 13, 2007 | 106.40 | 108.40 | 105.00 | 106.40 | 12,397 | +0.80(+0.76%) |
| Nov 12, 2007 | 102.00 | 107.60 | 102.00 | 105.60 | 7,519 | +3.60(+3.53%) |
| Nov 09, 2007 | 101.60 | 105.80 | 101.40 | 102.00 | 4,436 | -2.00(-1.92%) |
| Nov 08, 2007 | 107.20 | 110.00 | 99.00 | 104.00 | 13,682 | -2.40(-2.26%) |
| Nov 07, 2007 | 111.80 | 113.00 | 105.00 | 106.40 | 9,098 | -6.80(-6.01%) |
| Nov 06, 2007 | 114.20 | 115.80 | 111.40 | 113.20 | 5,187 | -0.80(-0.70%) |
| Nov 05, 2007 | 117.60 | 117.60 | 110.00 | 114.00 | 8,646 | -4.40(-3.72%) |
| Nov 02, 2007 | 119.00 | 122.60 | 116.00 | 118.40 | 8,181 | +1.40(+1.20%) |
| Nov 01, 2007 | 122.60 | 123.60 | 116.20 | 117.00 | 9,353 | -7.20(-5.80%) |
| Oct 31, 2007 | 124.20 | 125.60 | 122.20 | 124.20 | 9,688 | +0.40(+0.32%) |
| Oct 30, 2007 | 124.60 | 127.20 | 123.00 | 123.80 | 13,066 | -1.20(-0.96%) |
| Oct 29, 2007 | 126.20 | 128.40 | 122.80 | 125.00 | 4,284 | -1.00(-0.79%) |
| Oct 26, 2007 | 128.20 | 131.00 | 124.20 | 126.00 | 7,245 | -1.00(-0.79%) |
| Oct 25, 2007 | 130.80 | 131.80 | 125.80 | 127.00 | 6,216 | -2.80(-2.16%) |
| Oct 24, 2007 | 134.00 | 135.20 | 129.00 | 129.80 | 7,086 | -5.40(-3.99%) |
| Oct 23, 2007 | 133.60 | 135.80 | 131.80 | 135.20 | 3,603 | +3.00(+2.27%) |
| Oct 22, 2007 | 128.20 | 133.60 | 126.20 | 132.20 | 5,640 | +2.20(+1.69%) |
| Oct 19, 2007 | 139.60 | 139.60 | 130.00 | 130.00 | 8,975 | -9.60(-6.88%) |
| Oct 18, 2007 | 138.40 | 140.20 | 136.20 | 139.60 | 6,198 | +0.60(+0.43%) |
| Oct 17, 2007 | 139.60 | 141.80 | 136.60 | 139.00 | 3,533 | +1.40(+1.02%) |
| Oct 16, 2007 | 139.00 | 139.60 | 137.20 | 137.60 | 7,961 | -2.00(-1.43%) |
| Oct 15, 2007 | 145.40 | 146.00 | 138.00 | 139.60 | 6,375 | -6.20(-4.25%) |
| Oct 12, 2007 | 147.20 | 148.60 | 144.40 | 145.80 | 5,374 | -1.80(-1.22%) |
| Oct 11, 2007 | 150.60 | 152.00 | 145.60 | 147.60 | 4,210 | -3.00(-1.99%) |
| Oct 10, 2007 | 149.80 | 151.40 | 147.60 | 150.60 | 11,198 | +1.00(+0.67%) |
| Oct 09, 2007 | 151.00 | 152.80 | 147.80 | 149.60 | 5,142 | -1.20(-0.80%) |
| Oct 08, 2007 | 149.60 | 151.00 | 147.60 | 150.80 | 3,643 | +0.40(+0.27%) |
| Oct 05, 2007 | 144.80 | 151.20 | 143.40 | 150.40 | 5,592 | +6.80(+4.74%) |
| Oct 04, 2007 | 141.60 | 143.60 | 139.60 | 143.60 | 3,242 | +2.00(+1.41%) |
| Oct 03, 2007 | 137.20 | 142.60 | 135.40 | 141.60 | 6,992 | +3.00(+2.16%) |
| Oct 02, 2007 | 141.00 | 141.00 | 138.20 | 138.60 | 9,873 | -1.60(-1.14%) |
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
- London court to decide whether WikiLeaks founder Assange is extradited to the US
- Stock market today: Asian stocks advance after Wall Street closes out another winning week
- Minnesota Uber and Lyft driver pay package beats deadline to win approval in Legislature
- What happened in the UK's infected blood scandal? Inquiry report will be revealed on Monday
- What a blast to work at NASA. Space agency is sky-high again in latest survey of federal employees
- Many remember solid economy under Trump, but his record also full of tax cut hype, debt and disease
- Sour Patch Kids Oreos? Peeps Pepsi? What's behind the weird flavors popping up on store shelves
- What to stream this week: 'Dune 2' adds spice, J.Lo heads to space, Lenny Kravitz rocks
- Things to know about an AI safety summit in Seoul
- Bruce Nordstrom, who helped grow family-led department store chain, dies at 90
Most Read
- Minnesotans among least likely to climb income ladder in U.S. • Business
- The gender wage gap continues to plague Minnesota, U.S. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • 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.