Sealed Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.06	33.38	32.29	32.35	32.35	-2.12%	1,645,627
Feb 20, 2025	33.17	33.32	32.71	33.05	33.05	-0.30%	1,325,838
Feb 19, 2025	33.47	33.47	33.00	33.15	33.15	-1.49%	1,484,329
Feb 18, 2025	33.80	33.99	32.95	33.65	33.65	-1.00%	2,877,803
Feb 14, 2025	34.33	34.67	33.91	33.99	33.99	-0.32%	662,846
Feb 13, 2025	34.12	34.30	33.87	34.10	34.10	0.74%	636,852
Feb 12, 2025	33.80	34.12	33.51	33.85	33.85	-0.50%	698,295
Feb 11, 2025	33.69	34.19	33.69	34.02	34.02	0.24%	834,517
Feb 10, 2025	34.10	34.10	33.68	33.94	33.94	-0.35%	808,568
Feb 7, 2025	34.52	34.52	33.80	34.06	34.06	-1.50%	1,004,454
Feb 6, 2025	35.19	35.19	34.46	34.58	34.58	-0.40%	964,843
Feb 5, 2025	34.51	35.07	34.32	34.72	34.72	0.87%	965,144
Feb 4, 2025	34.40	34.58	34.07	34.42	34.42	0.56%	1,479,291
Feb 3, 2025	34.39	34.60	33.30	34.23	34.23	-1.72%	1,063,004
Jan 31, 2025	35.23	35.81	34.80	34.83	34.83	-1.47%	2,834,502
Jan 30, 2025	34.74	35.75	34.45	35.35	35.35	1.73%	1,698,559
Jan 29, 2025	35.41	35.56	34.69	34.75	34.75	-1.92%	975,889
Jan 28, 2025	35.52	35.86	35.33	35.43	35.43	-0.62%	965,236
Jan 27, 2025	35.58	35.95	35.43	35.65	35.65	0.59%	921,961
Jan 24, 2025	35.24	35.72	35.01	35.44	35.44	0.48%	715,166
Jan 23, 2025	35.21	35.47	34.96	35.27	35.27	0.28%	983,952
Jan 22, 2025	35.25	35.60	35.09	35.17	35.17	-0.82%	1,067,934
Jan 21, 2025	34.64	35.63	34.64	35.46	35.46	2.72%	1,298,445
Jan 17, 2025	34.81	34.92	34.52	34.52	34.52	-0.52%	773,478
Jan 16, 2025	34.46	34.74	34.22	34.70	34.70	0.64%	1,162,891
Jan 15, 2025	34.61	34.83	34.28	34.48	34.48	1.50%	776,601
Jan 14, 2025	33.83	34.09	33.64	33.97	33.97	0.92%	843,332
Jan 13, 2025	32.89	33.67	32.83	33.66	33.66	1.85%	884,596
Jan 10, 2025	33.18	33.35	32.66	33.05	33.05	-1.87%	1,138,310
Jan 8, 2025	33.86	34.20	33.39	33.68	33.68	-1.58%	1,139,822
Jan 7, 2025	34.25	34.59	34.03	34.22	34.22	0.71%	1,000,010
Jan 6, 2025	33.87	34.50	33.76	33.98	33.98	0.77%	1,336,217
Jan 3, 2025	33.35	33.91	33.13	33.72	33.72	1.29%	1,101,786
Jan 2, 2025	34.04	34.28	33.19	33.29	33.29	-1.60%	1,044,383
Dec 31, 2024	33.71	34.18	33.56	33.83	33.83	0.59%	859,039
Dec 30, 2024	34.11	34.21	33.23	33.63	33.63	-1.84%	1,207,708
Dec 27, 2024	34.05	34.65	33.95	34.26	34.26	-0.09%	886,210
Dec 26, 2024	33.93	34.35	33.77	34.29	34.29	0.76%	977,120
Dec 24, 2024	34.04	34.09	33.71	34.03	34.03	0.29%	449,627
Dec 23, 2024	33.48	33.96	33.27	33.93	33.93	1.01%	1,378,375
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