Sealed Air Stock Price History, SEE Historical Prices

Add to My Stocks
$43.65 $0.46 (1.04%) SEE stock closing price Apr 24, 2018 (Closing)

The 10 year data of Sealed Air stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sealed Air price to earnings ratio data. The Sealed Air stock price history chart shows that the stock price was at a low of $21.77 on May 02, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-24 44.35 44.35 43.29 43.65 1,405,726 10.42 1.72
2018-04-23 44.14 44.32 43.89 44.11 909,712 10.53 1.73
2018-04-20 44.47 44.57 43.89 44.02 1,752,002 10.51 1.73
2018-04-19 45.04 45.1 44.24 44.35 2,026,552 10.59 1.74
2018-04-18 45.3 45.37 44.96 45.04 1,466,782 10.75 1.77
2018-04-17 44.92 45.39 44.69 45.26 1,158,696 10.8 1.78
2018-04-16 44.17 44.91 43.91 44.78 1,339,984 10.69 1.76
2018-04-13 44 44.13 43.74 43.9 1,505,191 10.48 1.72
2018-04-12 43.69 43.96 43.49 43.69 723,499 10.43 1.72
2018-04-11 43.24 43.93 43.24 43.5 803,734 10.38 1.71
2018-04-10 43.37 43.86 43.23 43.56 875,816 10.4 1.71
2018-04-09 42.55 43.28 42.44 42.88 1,320,786 10.23 1.68
2018-04-06 42.93 43.23 42.04 42.37 1,384,019 10.11 1.66
2018-04-05 43.34 43.57 43.02 43.38 1,184,312 10.35 1.7
2018-04-04 41.77 42.99 41.77 42.9 1,107,354 10.24 1.69
2018-04-03 41.85 42.47 41.74 42.28 1,607,381 10.09 1.66
2018-04-02 42.69 42.75 41.31 41.8 1,909,459 9.98 1.64
2018-03-29 42.41 43.11 42.36 42.79 1,416,221 10.21 1.68
2018-03-28 42.25 42.57 42.13 42.22 1,754,024 10.08 1.66
2018-03-27 42.16 42.7 41.87 42.17 2,878,487 10.06 1.66
2018-03-26 41.63 42.18 41.54 42.1 1,983,646 10.05 1.65
2018-03-23 41.95 42.17 41.05 41.12 2,226,426 9.81 1.62
2018-03-22 42.59 42.98 41.76 41.8 2,047,858 9.98 1.64
2018-03-21 43.69 43.71 42.91 42.91 2,223,030 10.24 1.69
2018-03-20 43.85 44.06 43.65 43.7 2,635,775 10.43 1.72
2018-03-19 43.97 44.33 43.68 43.8 2,354,575 10.45 1.72
2018-03-16 44.05 44.61 43.96 44.1 2,847,832 10.53 1.73
2018-03-15 44.24 44.35 43.95 44.05 1,896,642 10.51 1.73
2018-03-14 44.77 44.77 44.14 44.21 1,394,369 10.55 1.74
2018-03-13 44.85 45.02 44.65 44.74 1,035,479 10.68 1.76
2018-03-12 44.74 44.87 44.51 44.6 936,653 10.64 1.75
2018-03-09 44.08 44.69 43.79 44.65 2,019,069 10.66 1.75
2018-03-08 43.83 44 43.56 43.8 1,340,815 10.45 1.72
2018-03-07 44.17 44.36 43.71 43.81 2,784,232 10.46 1.72
2018-03-06 43.94 44.46 43.51 44.39 2,621,624 10.59 1.74
2018-03-05 42.77 44.1 42.75 43.94 4,784,725 10.49 1.73
2018-03-02 41.65 43.18 41.61 43.11 5,231,362 10.29 1.69
2018-03-01 42.22 42.59 41.67 41.84 2,925,434 9.99 1.64
2018-02-28 42.19 42.91 42.1 42.37 2,837,059 10.11 1.66
2018-02-27 42.71 43.13 42.14 42.14 1,865,937 10.06 1.66
2018-02-26 42.74 42.97 42.24 42.8 1,928,747 10.22 1.68
2018-02-23 42.14 42.68 41.98 42.66 1,643,220 10.18 1.68
2018-02-22 42.3 42.81 41.8 41.94 2,734,216 10.01 1.65
2018-02-21 42.16 42.88 42.16 42.2 1,644,404 10.07 1.66
2018-02-20 42.41 42.83 41.96 42.07 1,762,313 10.04 1.65
2018-02-19 0 0 0 42.66 0 - -
2018-02-16 42.75 42.91 42.29 42.66 2,291,694 10.18 1.68
2018-02-15 42.75 43.02 42.16 42.89 2,440,422 10.24 1.69
2018-02-14 41.43 42.51 41.43 42.51 3,718,720 10.15 1.67
2018-02-13 42.16 42.2 41.26 41.72 3,141,982 9.96 1.64
2018-02-12 41.84 42.76 41.26 42.52 6,423,789 10.15 1.67
2018-02-09 42.96 43.18 40.76 41.66 4,418,923 9.94 1.64
2018-02-08 44.37 45.09 42.6 42.62 4,542,226 8.12 1.6
2018-02-07 44.28 45.2 43.96 44.36 3,915,371 8.45 1.67
2018-02-06 43.69 44.47 43.07 44.28 4,568,421 8.43 1.66
2018-02-05 46.05 46.16 44.23 44.47 3,948,968 8.47 1.67
2018-02-02 46.8 46.95 46.14 46.22 2,290,446 8.8 1.74
2018-02-01 47.09 47.53 46.92 47.04 2,506,349 8.96 1.77
2018-01-31 47.56 47.82 47.17 47.35 3,826,283 9.02 1.78
2018-01-30 48.42 48.75 48.13 48.16 3,081,411 9.17 1.81
2018-01-29 49 49.37 48.47 48.5 3,253,724 9.24 1.82
2018-01-26 49.18 49.29 48.85 48.98 1,604,697 9.33 1.84
2018-01-25 49.08 49.57 48.82 49.08 1,878,029 9.35 1.84
2018-01-24 49.2 49.45 48.57 48.9 1,615,315 9.31 1.84
2018-01-23 48.82 49.2 48.61 49 1,262,084 9.33 1.84
2018-01-22 49.1 49.29 48.54 48.97 1,848,208 9.33 1.84
2018-01-19 49.02 49.46 49.02 49.1 2,373,940 9.35 1.84
2018-01-18 48.38 48.88 48.38 48.74 1,658,206 9.28 1.83
2018-01-17 48.79 48.81 48.46 48.5 2,048,509 9.24 1.82
2018-01-16 49.02 49.13 48.2 48.43 2,354,508 9.23 1.82
2018-01-15 0 0 0 48.86 0 - -
2018-01-12 48.93 49.07 48.67 48.86 2,100,967 9.31 1.83
2018-01-11 48.72 48.9 48.22 48.65 2,760,038 9.27 1.83
2018-01-10 48.92 48.96 48.59 48.66 2,221,227 9.27 1.83
2018-01-09 49.62 49.72 48.93 48.97 2,576,191 9.33 1.84
2018-01-08 49.42 49.86 49.38 49.64 2,106,845 9.46 1.86
2018-01-05 49.72 49.83 49.24 49.42 2,240,795 9.41 1.86
2018-01-04 49.54 49.85 49.44 49.57 1,842,450 9.44 1.86
2018-01-03 49.47 49.55 49.27 49.46 1,647,777 9.42 1.86
2018-01-02 49.49 49.81 49.18 49.42 1,837,236 9.41 1.86
2018-01-01 0 0 0 49.3 0 - -
2017-12-29 49.49 49.76 49.28 49.3 1,340,300 9.39 1.85
2017-12-28 49.19 49.48 49.07 49.45 1,360,357 9.42 1.86
2017-12-27 49.4 49.57 49.18 49.21 2,087,102 9.37 1.85
2017-12-26 49.03 49.5 49 49.14 1,662,410 9.36 1.85
2017-12-25 0 0 0 49.09 0 - -
2017-12-22 48.72 49.25 48.65 49.09 1,367,804 9.35 1.84
2017-12-21 48.87 49.27 48.4 48.7 2,682,291 9.28 1.83
2017-12-20 49.38 49.58 48.45 48.51 3,267,376 9.24 1.82
Get more Data

Sealed Air Stock History Chart

View SEE PE ratio, PS ratio stocks charts and compare with peers.
SEE Chart
Note: Compare Sealed Air stock price history with the index and industry peers.

Sealed Air Stock Price History: Past 5 years

Max Stock Price55.4Aug 05,2015
Min Stock Price21.77May 02,2013
Avg Stock Price41.34

Sealed Air Historical PE ratio: Past 5 years

Max PE Ratio59.74Mar 04,2014
Min PE Ratio8.12Feb 08,2018
Avg PE Ratio30.03

Sealed Air Historical PS ratio: Past 5 years

Max PS Ratio1.86Dec 19,2017
Min PS Ratio0.54Apr 26,2013
Avg PS Ratio1.2

SEE Industry Peers

Company Price Change (%)
Packaging Corp Of America (PKG)1143.31 (2.82%)
Nine Dragons (NDGPY)31.021.52 (5.15%)
Berry Globl Grp (BERY)55.510.67 (1.19%)
Aptargroup (ATR)93.181.17 (1.24%)
Berry Globl Grp (BERY)55.510.67 (1.19%)
Greif (GEF)59.010.21 (0.36%)
Ecolab (ECL)146.252.9 (1.94%)

Sealed Air share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Sealed Air stock analysis. The price and volume changes on a daily basis is provided in the Sealed Air stock price history. An abnormally high daily 1,405,726 typically implies breaking news or earnings release. SEE stock saw an opening price of $44.35, and a closing price of $43.65 on Apr 24, 2018. The company's P/S ratio was at a high of 1.86 on Dec 19, 2017 according to our Sealed Air stock history data.