Sealed Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.83	35.33	34.78	35.06	35.06	0.66%	2,530,722
Nov 19, 2024	34.74	34.98	34.42	34.83	34.83	-0.37%	1,279,137
Nov 18, 2024	35.61	35.74	34.85	34.96	34.96	-2.51%	1,473,827
Nov 15, 2024	35.53	36.00	35.37	35.86	35.86	0.65%	868,826
Nov 14, 2024	35.63	35.97	35.33	35.63	35.63	-0.14%	1,338,416
Nov 13, 2024	35.65	36.17	35.18	35.68	35.68	0.28%	2,238,795
Nov 12, 2024	35.81	36.06	35.49	35.58	35.58	-0.81%	2,158,900
Nov 11, 2024	35.67	36.02	35.48	35.87	35.87	1.33%	1,689,261
Nov 8, 2024	35.81	36.16	34.65	35.40	35.40	-0.48%	1,886,162
Nov 7, 2024	38.58	38.85	35.33	35.57	35.57	-4.12%	2,336,427
Nov 6, 2024	37.81	37.95	36.64	37.10	37.10	1.90%	2,331,584
Nov 5, 2024	36.11	36.72	36.01	36.41	36.41	0.39%	981,528
Nov 4, 2024	36.59	37.50	36.06	36.27	36.27	-0.87%	1,513,596
Nov 1, 2024	36.20	36.70	36.11	36.59	36.59	1.13%	1,282,599
Oct 31, 2024	36.73	36.96	36.04	36.18	36.18	-1.09%	1,250,723
Oct 30, 2024	35.67	36.63	35.66	36.58	36.58	2.26%	865,695
Oct 29, 2024	36.18	36.35	35.68	35.77	35.77	-2.43%	835,832
Oct 28, 2024	36.41	36.81	36.35	36.66	36.66	1.69%	690,477
Oct 25, 2024	36.53	36.54	35.93	36.05	36.05	-0.72%	925,582
Oct 24, 2024	36.25	36.53	35.94	36.31	36.31	-0.03%	766,059
Oct 23, 2024	36.24	36.44	36.04	36.32	36.32	0.69%	1,002,169
Oct 22, 2024	36.30	36.35	35.69	36.07	36.07	-0.85%	746,046
Oct 21, 2024	36.87	37.07	36.30	36.38	36.38	-1.99%	915,190
Oct 18, 2024	36.72	37.23	36.72	37.12	37.12	1.23%	1,328,048
Oct 17, 2024	36.73	36.82	36.00	36.67	36.67	3.88%	2,954,629
Oct 16, 2024	34.97	35.43	34.94	35.30	35.30	0.89%	709,113
Oct 15, 2024	35.25	35.75	34.94	34.99	34.99	-1.38%	781,013
Oct 14, 2024	34.99	35.49	34.82	35.48	35.48	1.03%	714,607
Oct 11, 2024	34.59	35.16	34.59	35.12	35.12	1.86%	844,715
Oct 10, 2024	34.38	34.60	34.01	34.48	34.48	-0.46%	1,133,380
Oct 9, 2024	34.82	35.07	34.50	34.64	34.64	-0.77%	657,214
Oct 8, 2024	34.67	35.19	34.26	34.91	34.91	0.11%	1,001,223
Oct 7, 2024	35.23	35.41	34.67	34.87	34.87	-1.58%	1,058,997
Oct 4, 2024	35.20	35.57	34.94	35.43	35.43	1.26%	1,164,298
Oct 3, 2024	35.25	35.49	34.84	34.99	34.99	-1.71%	1,079,816
Oct 2, 2024	36.43	36.52	35.57	35.60	35.60	-2.52%	914,786
Oct 1, 2024	36.27	36.57	35.92	36.52	36.52	0.61%	1,688,019
Sep 30, 2024	36.63	36.72	35.95	36.30	36.30	-1.01%	1,124,760
Sep 27, 2024	36.97	37.47	36.49	36.67	36.67	0.16%	1,157,600
Sep 26, 2024	35.55	36.62	35.55	36.61	36.61	4.15%	1,512,285
Sep 25, 2024	35.67	35.78	35.12	35.15	35.15	-1.29%	1,138,008
Sep 24, 2024	35.63	35.66	35.17	35.61	35.61	0.56%	2,374,375
Sep 23, 2024	35.10	35.53	34.90	35.41	35.41	0.91%	1,561,764
Sep 20, 2024	35.64	35.64	34.93	35.09	35.09	-1.43%	5,922,373
Sep 19, 2024	35.12	35.85	35.12	35.60	35.60	2.30%	2,058,647
Sep 18, 2024	34.76	35.26	34.36	34.80	34.80	0.61%	1,495,518
Sep 17, 2024	34.06	34.81	33.94	34.59	34.59	1.92%	2,782,167
Sep 16, 2024	33.34	34.13	33.34	33.94	33.94	2.04%	1,158,143
Sep 13, 2024	33.00	33.39	32.90	33.26	33.26	0.18%	1,991,066
Sep 12, 2024	33.24	33.48	32.82	33.20	33.00	0.85%	1,551,240
Sep 11, 2024	32.97	33.05	32.24	32.92	32.72	-0.33%	1,771,220
Sep 10, 2024	33.35	33.42	32.76	33.03	32.83	-0.84%	1,130,164
Sep 9, 2024	33.79	33.83	33.27	33.31	33.11	-1.39%	1,456,670
Sep 6, 2024	34.07	34.58	33.66	33.78	33.58	-1.37%	1,631,171
Sep 5, 2024	34.52	34.96	34.12	34.25	34.05	-0.20%	940,603
Sep 4, 2024	34.84	35.33	34.06	34.32	34.12	-2.31%	1,331,885
Sep 3, 2024	34.61	35.14	34.24	35.13	34.92	0.52%	1,965,943
Aug 30, 2024	34.59	35.13	34.52	34.95	34.74	1.04%	1,116,327
Aug 29, 2024	34.69	34.76	34.18	34.59	34.38	0.46%	1,100,800
Aug 28, 2024	34.59	34.84	34.10	34.43	34.22	-0.58%	1,080,310
Aug 27, 2024	34.86	35.03	34.52	34.63	34.42	-0.92%	1,343,619
Aug 26, 2024	35.00	35.08	34.79	34.95	34.74	0.20%	1,098,429
Aug 23, 2024	34.80	35.26	34.66	34.88	34.67	0.87%	1,018,017
Aug 22, 2024	34.16	34.74	34.08	34.58	34.37	1.05%	946,773
Aug 21, 2024	33.80	34.23	33.57	34.22	34.02	1.75%	1,189,759
Aug 20, 2024	33.60	34.08	33.40	33.63	33.43	-0.36%	1,490,694
Aug 19, 2024	33.28	33.76	33.16	33.75	33.55	1.81%	1,119,598
Aug 16, 2024	32.44	33.17	32.32	33.15	32.95	1.62%	1,909,606
Aug 15, 2024	32.70	33.07	32.30	32.62	32.43	0.52%	2,321,976
Aug 14, 2024	32.28	32.83	32.22	32.45	32.26	-0.73%	1,654,719
Aug 13, 2024	32.50	32.97	32.25	32.69	32.50	1.30%	3,070,839
Aug 12, 2024	33.26	33.81	32.06	32.27	32.08	-2.57%	3,672,250
Aug 9, 2024	34.09	34.63	32.09	33.12	32.92	-6.86%	5,738,566
Aug 8, 2024	37.09	38.68	35.40	35.56	35.35	3.43%	3,697,804
Aug 7, 2024	35.14	35.42	34.07	34.38	34.18	-1.32%	2,213,562
Aug 6, 2024	34.83	35.52	34.65	34.84	34.63	0.06%	1,399,348
Aug 5, 2024	35.05	35.11	34.37	34.82	34.61	-4.21%	1,118,760
Aug 2, 2024	36.77	36.84	35.52	36.35	36.13	-2.89%	1,100,066
Aug 1, 2024	37.94	38.11	37.30	37.43	37.21	-1.63%	1,405,393
Jul 31, 2024	37.86	38.72	37.48	38.05	37.82	0.69%	1,024,050
Jul 30, 2024	37.80	38.03	37.25	37.79	37.56	-0.05%	1,769,471
Jul 29, 2024	37.72	37.83	37.24	37.81	37.58	0.32%	1,011,203
Jul 26, 2024	36.92	37.85	36.50	37.69	37.47	3.35%	1,206,805
Jul 25, 2024	35.77	37.17	35.66	36.47	36.25	1.73%	1,152,238
Jul 24, 2024	35.99	36.41	35.62	35.85	35.64	-0.19%	776,549
Jul 23, 2024	36.10	36.42	35.77	35.92	35.71	-0.39%	853,792
Jul 22, 2024	35.51	36.07	34.87	36.06	35.84	2.24%	1,406,455
Jul 19, 2024	35.16	36.04	34.43	35.27	35.06	-3.08%	1,671,254
Jul 18, 2024	36.46	37.29	36.36	36.39	36.17	-1.25%	993,499
Jul 17, 2024	36.47	37.32	36.35	36.85	36.63	0.11%	1,136,761
Jul 16, 2024	35.93	37.01	35.64	36.81	36.59	3.43%	895,605
Jul 15, 2024	35.80	36.37	35.55	35.59	35.38	-0.73%	876,358
Jul 12, 2024	35.70	36.02	35.37	35.85	35.64	1.53%	1,049,508
Jul 11, 2024	35.19	35.59	34.85	35.31	35.10	1.96%	2,208,731
Jul 10, 2024	34.29	34.69	34.15	34.63	34.42	1.79%	804,619
Jul 9, 2024	34.52	34.72	34.01	34.02	33.82	-1.56%	1,115,015
Jul 8, 2024	34.09	34.66	33.91	34.56	34.35	2.31%	940,133
Jul 5, 2024	34.40	34.51	33.67	33.78	33.58	-2.43%	1,741,362
Jul 3, 2024	34.17	34.81	34.04	34.62	34.41	1.47%	476,230
Jul 2, 2024	34.09	34.38	33.84	34.12	33.92	-	988,649