Sealed Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.93	34.25	33.57	33.59	33.59	-1.12%	3,319,461
Dec 19, 2024	34.31	34.74	33.85	33.97	33.97	-1.02%	1,652,746
Dec 18, 2024	35.66	35.96	34.29	34.32	34.32	-3.43%	1,794,468
Dec 17, 2024	35.47	36.09	35.23	35.54	35.54	-0.81%	1,670,563
Dec 16, 2024	36.00	36.39	35.79	35.83	35.83	-0.36%	1,825,697
Dec 13, 2024	36.12	36.16	35.65	35.96	35.96	-1.07%	744,394
Dec 12, 2024	36.08	36.42	35.91	36.35	36.35	0.66%	762,889
Dec 11, 2024	37.00	37.20	36.05	36.11	36.11	-1.98%	1,605,564
Dec 10, 2024	36.96	37.43	36.56	36.84	36.84	-1.05%	1,266,128
Dec 9, 2024	37.14	37.92	36.84	37.23	37.23	2.06%	1,646,201
Dec 6, 2024	36.51	36.74	36.13	36.48	36.48	0.14%	1,266,009
Dec 5, 2024	37.24	37.24	36.15	36.43	36.23	-2.33%	1,765,376
Dec 4, 2024	36.46	37.62	36.38	37.30	37.10	1.77%	1,216,515
Dec 3, 2024	36.62	37.07	36.20	36.65	36.45	0.11%	1,120,619
Dec 2, 2024	36.46	36.83	36.16	36.61	36.41	0.03%	1,042,882
Nov 29, 2024	36.31	36.72	36.14	36.60	36.40	0.99%	708,580
Nov 27, 2024	36.15	36.78	36.15	36.24	36.04	0.81%	628,490
Nov 26, 2024	36.35	36.47	35.72	35.95	35.75	-1.80%	965,792
Nov 25, 2024	36.22	36.94	36.22	36.61	36.41	1.98%	942,267
Nov 22, 2024	35.56	36.25	35.43	35.90	35.70	1.04%	1,142,096
Nov 21, 2024	34.85	35.54	34.68	35.53	35.34	1.34%	1,328,384
Nov 20, 2024	34.83	35.33	34.78	35.06	34.87	0.66%	2,530,722
Nov 19, 2024	34.74	34.98	34.42	34.83	34.64	-0.37%	1,279,137
Nov 18, 2024	35.61	35.74	34.85	34.96	34.77	-2.51%	1,473,827
Nov 15, 2024	35.53	36.00	35.37	35.86	35.66	0.65%	868,826
Nov 14, 2024	35.63	35.97	35.33	35.63	35.44	-0.14%	1,338,416
Nov 13, 2024	35.65	36.17	35.18	35.68	35.49	0.28%	2,238,795
Nov 12, 2024	35.81	36.06	35.49	35.58	35.39	-0.81%	2,158,900
Nov 11, 2024	35.67	36.02	35.48	35.87	35.67	1.33%	1,689,261
Nov 8, 2024	35.81	36.16	34.65	35.40	35.21	-0.48%	1,886,162
Nov 7, 2024	38.58	38.85	35.33	35.57	35.38	-4.12%	2,336,427
Nov 6, 2024	37.81	37.95	36.64	37.10	36.90	1.90%	2,331,584
Nov 5, 2024	36.11	36.72	36.01	36.41	36.21	0.39%	981,528
Nov 4, 2024	36.59	37.50	36.06	36.27	36.07	-0.87%	1,513,596
Nov 1, 2024	36.20	36.70	36.11	36.59	36.39	1.13%	1,282,599
Oct 31, 2024	36.73	36.96	36.04	36.18	35.98	-1.09%	1,250,723
Oct 30, 2024	35.67	36.63	35.66	36.58	36.38	2.26%	865,695
Oct 29, 2024	36.18	36.35	35.68	35.77	35.58	-2.43%	835,832
Oct 28, 2024	36.41	36.81	36.35	36.66	36.46	1.69%	690,477
Oct 25, 2024	36.53	36.54	35.93	36.05	35.85	-0.72%	925,582
Oct 24, 2024	36.25	36.53	35.94	36.31	36.11	-0.03%	766,059
Oct 23, 2024	36.24	36.44	36.04	36.32	36.12	0.69%	1,002,169
Oct 22, 2024	36.30	36.35	35.69	36.07	35.87	-0.85%	746,046
Oct 21, 2024	36.87	37.07	36.30	36.38	36.18	-1.99%	915,190
Oct 18, 2024	36.72	37.23	36.72	37.12	36.92	1.23%	1,328,048
Oct 17, 2024	36.73	36.82	36.00	36.67	36.47	3.88%	2,954,629
Oct 16, 2024	34.97	35.43	34.94	35.30	35.11	0.89%	709,113
Oct 15, 2024	35.25	35.75	34.94	34.99	34.80	-1.38%	781,013
Oct 14, 2024	34.99	35.49	34.82	35.48	35.29	1.03%	714,607
Oct 11, 2024	34.59	35.16	34.59	35.12	34.93	1.86%	844,715
Oct 10, 2024	34.38	34.60	34.01	34.48	34.29	-0.46%	1,133,380
Oct 9, 2024	34.82	35.07	34.50	34.64	34.45	-0.77%	657,214
Oct 8, 2024	34.67	35.19	34.26	34.91	34.72	0.11%	1,001,223
Oct 7, 2024	35.23	35.41	34.67	34.87	34.68	-1.58%	1,058,997
Oct 4, 2024	35.20	35.57	34.94	35.43	35.24	1.26%	1,164,298
Oct 3, 2024	35.25	35.49	34.84	34.99	34.80	-1.71%	1,079,816
Oct 2, 2024	36.43	36.52	35.57	35.60	35.41	-2.52%	914,786
Oct 1, 2024	36.27	36.57	35.92	36.52	36.32	0.61%	1,688,019
Sep 30, 2024	36.63	36.72	35.95	36.30	36.10	-1.01%	1,124,760
Sep 27, 2024	36.97	37.47	36.49	36.67	36.47	0.16%	1,157,600
Sep 26, 2024	35.55	36.62	35.55	36.61	36.41	4.15%	1,512,285
Sep 25, 2024	35.67	35.78	35.12	35.15	34.96	-1.29%	1,138,008
Sep 24, 2024	35.63	35.66	35.17	35.61	35.42	0.56%	2,374,375
Sep 23, 2024	35.10	35.53	34.90	35.41	35.22	0.91%	1,561,764
Sep 20, 2024	35.64	35.64	34.93	35.09	34.90	-1.43%	5,922,373
Sep 19, 2024	35.12	35.85	35.12	35.60	35.41	2.30%	2,058,647
Sep 18, 2024	34.76	35.26	34.36	34.80	34.61	0.61%	1,495,518
Sep 17, 2024	34.06	34.81	33.94	34.59	34.40	1.92%	2,782,167
Sep 16, 2024	33.34	34.13	33.34	33.94	33.76	2.04%	1,158,143
Sep 13, 2024	33.00	33.39	32.90	33.26	33.08	0.18%	1,991,066
Sep 12, 2024	33.24	33.48	32.82	33.20	32.82	0.85%	1,551,240
Sep 11, 2024	32.97	33.05	32.24	32.92	32.55	-0.33%	1,771,220
Sep 10, 2024	33.35	33.42	32.76	33.03	32.65	-0.84%	1,130,164
Sep 9, 2024	33.79	33.83	33.27	33.31	32.93	-1.39%	1,456,670
Sep 6, 2024	34.07	34.58	33.66	33.78	33.40	-1.37%	1,631,171
Sep 5, 2024	34.52	34.96	34.12	34.25	33.86	-0.20%	940,603
Sep 4, 2024	34.84	35.33	34.06	34.32	33.93	-2.31%	1,331,885
Sep 3, 2024	34.61	35.14	34.24	35.13	34.73	0.52%	1,965,943
Aug 30, 2024	34.59	35.13	34.52	34.95	34.55	1.04%	1,116,327
Aug 29, 2024	34.69	34.76	34.18	34.59	34.20	0.46%	1,100,800
Aug 28, 2024	34.59	34.84	34.10	34.43	34.04	-0.58%	1,080,310
Aug 27, 2024	34.86	35.03	34.52	34.63	34.24	-0.92%	1,343,619
Aug 26, 2024	35.00	35.08	34.79	34.95	34.55	0.20%	1,098,429
Aug 23, 2024	34.80	35.26	34.66	34.88	34.48	0.87%	1,018,017
Aug 22, 2024	34.16	34.74	34.08	34.58	34.19	1.05%	946,773
Aug 21, 2024	33.80	34.23	33.57	34.22	33.83	1.75%	1,189,759
Aug 20, 2024	33.60	34.08	33.40	33.63	33.25	-0.36%	1,490,694
Aug 19, 2024	33.28	33.76	33.16	33.75	33.37	1.81%	1,119,598
Aug 16, 2024	32.44	33.17	32.32	33.15	32.77	1.62%	1,909,606
Aug 15, 2024	32.70	33.07	32.30	32.62	32.25	0.52%	2,321,976
Aug 14, 2024	32.28	32.83	32.22	32.45	32.08	-0.73%	1,654,719
Aug 13, 2024	32.50	32.97	32.25	32.69	32.32	1.30%	3,070,839
Aug 12, 2024	33.26	33.81	32.06	32.27	31.90	-2.57%	3,672,250
Aug 9, 2024	34.09	34.63	32.09	33.12	32.74	-6.86%	5,738,566
Aug 8, 2024	37.09	38.68	35.40	35.56	35.16	3.43%	3,697,804
Aug 7, 2024	35.14	35.42	34.07	34.38	33.99	-1.32%	2,213,562
Aug 6, 2024	34.83	35.52	34.65	34.84	34.44	0.06%	1,399,348
Aug 5, 2024	35.05	35.11	34.37	34.82	34.42	-4.21%	1,118,760
Aug 2, 2024	36.77	36.84	35.52	36.35	35.94	-2.89%	1,100,066
Aug 1, 2024	37.94	38.11	37.30	37.43	37.00	-1.63%	1,405,393