Sealed Air Stock Price History, SEE Historical Prices

Add to My Stocks
$41.8 $0.35 (0.83%) SEE stock closing price Sep 19, 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 $26.56 on Oct 07, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-19 42.2 42.5 41.76 41.8 1,492,697 12.08 1.44
2018-09-18 42.04 42.21 41.17 42.15 1,561,838 12.18 1.45
2018-09-17 41.67 42.15 41.61 41.99 1,188,878 12.14 1.44
2018-09-12 40.56 41.07 40.39 40.82 1,175,968 11.8 1.4
2018-09-10 40.45 40.79 40.34 40.58 1,013,707 11.73 1.4
2018-09-06 40.3 40.66 40.17 40.5 1,038,939 11.71 1.39
2018-09-05 39.44 40.67 39.41 40.46 2,387,558 11.69 1.39
2018-09-04 39.94 40.11 39.42 39.52 1,619,397 11.42 1.36
2018-08-30 40.64 40.76 40.21 40.28 1,234,467 11.64 1.38
2018-08-29 40.11 40.91 40.06 40.74 1,784,379 11.78 1.4
2018-08-28 39.82 40.21 39.78 40.08 1,986,353 11.58 1.38
2018-08-23 39.25 39.34 38.83 38.91 1,217,089 11.25 1.34
2018-08-22 39.41 39.51 39.17 39.32 1,356,368 11.36 1.35
2018-08-21 38.77 39.44 38.77 39.38 1,978,384 11.38 1.35
2018-08-17 38.85 39.05 38.49 38.95 5,421,873 11.26 1.34
2018-08-16 39.84 39.86 38.99 39.05 1,860,001 11.29 1.34
2018-08-14 39.81 40.47 39.73 39.87 2,000,454 11.52 1.37
2018-08-13 39.8 39.94 39.02 39.63 4,150,363 11.45 1.36
2018-08-09 41.24 41.72 41.21 41.46 1,551,683 11.98 1.43
2018-08-07 41 42.21 40.88 41 4,513,177 11.85 1.41
2018-08-06 43.27 44.28 43.17 43.19 1,361,852 13.5 1.57
2018-08-03 43.19 43.67 42.39 43.39 1,909,513 13.56 1.57
2018-08-02 43.76 44.26 41.64 42.93 2,533,194 13.42 1.56
2018-08-01 44 44.15 43.45 43.62 1,523,358 13.63 1.58
2018-07-31 44.01 44.34 43.92 44.07 1,285,258 13.77 1.6
2018-07-27 43.06 44.05 42.92 43.83 2,025,541 13.7 1.59
2018-07-26 42.18 42.95 42.13 42.8 3,652,042 13.38 1.55
2018-07-25 42.19 42.62 42.02 42.11 2,042,424 13.16 1.53
2018-07-24 42.27 42.6 42.13 42.26 1,196,394 13.21 1.53
2018-07-23 42.6 42.76 42.14 42.17 1,204,578 13.18 1.53
2018-07-20 42.73 42.91 42.56 42.61 1,561,069 13.32 1.54
2018-07-18 42.81 43.12 42.69 42.92 1,154,003 13.41 1.56
2018-07-17 42.27 42.79 42.24 42.73 1,086,516 13.35 1.55
2018-07-12 43.05 43.23 42.47 42.48 1,305,874 13.28 1.54
2018-07-11 42.63 42.88 42.4 42.77 1,549,758 13.37 1.55
2018-07-10 42.73 43.03 42.69 42.89 1,277,919 13.4 1.55
2018-07-09 42.9 43.25 42.73 42.83 950,683 13.38 1.55
2018-07-06 42.55 42.95 42.43 42.73 872,169 13.35 1.55
2018-07-05 42.61 42.68 42.16 42.54 1,187,187 13.29 1.54
2018-07-03 42.63 42.97 42.36 42.45 1,287,354 13.27 1.54
2018-07-02 42.24 42.53 41.96 42.39 2,820,912 13.25 1.54
2018-06-29 42.53 43 42.39 42.45 1,344,169 13.27 1.54
2018-06-28 42.59 42.6 42.03 42.43 1,692,408 13.26 1.54
2018-06-27 43.05 43.27 42.58 42.6 1,816,581 13.31 1.54
2018-06-26 43.35 43.61 43.06 43.19 1,786,409 13.5 1.57
2018-06-25 43.62 43.66 43.1 43.35 2,133,387 13.55 1.57
2018-06-22 43.65 43.69 43.25 43.55 3,612,082 13.61 1.58
2018-06-21 44.35 44.41 43.4 43.46 1,278,507 13.58 1.58
2018-06-20 44.12 44.61 43.87 44.5 1,429,137 13.91 1.61
2018-06-19 44.29 44.67 43.96 44.05 2,031,064 13.77 1.6
2018-06-18 44.83 45.14 44.72 44.74 1,565,613 13.98 1.62
2018-06-15 43.93 45.03 43.83 45 3,746,275 14.06 1.63
2018-06-14 43.89 44.31 43.68 44.07 1,953,003 13.77 1.6
2018-06-13 44.35 44.5 43.67 43.69 1,506,188 13.65 1.58
2018-06-12 44.34 44.35 43.99 44.3 1,230,937 13.84 1.61
2018-06-11 43.84 44.59 43.77 44.23 1,436,482 13.82 1.6
2018-06-08 43.29 44.27 42.95 43.8 1,985,540 13.69 1.59
2018-06-07 43.4 43.77 43.29 43.34 1,528,669 13.54 1.57
2018-06-06 43.85 43.99 42.84 43.41 1,474,748 13.57 1.57
2018-06-05 44.24 44.48 43.84 43.93 1,561,887 13.73 1.59
2018-06-04 44.12 44.32 43.83 44.15 930,745 13.8 1.6
2018-06-01 43.93 44.13 43.71 43.96 922,392 13.74 1.59
2018-05-31 44.7 44.7 43.34 43.56 2,250,215 13.61 1.58
2018-05-30 44.76 44.99 44.63 44.8 1,749,022 14 1.62
2018-05-29 45.41 45.56 44.29 44.54 1,690,164 13.92 1.61
2018-05-28 0 0 0 45.77 0 - -
2018-05-25 45.56 46.21 45.46 45.77 1,154,880 14.3 1.66
2018-05-24 45.49 45.86 45.28 45.62 1,499,177 14.26 1.65
2018-05-23 44.74 45.55 44.74 45.47 1,924,653 14.21 1.65
2018-05-22 44.56 45.19 44.56 44.91 1,042,564 14.03 1.63
2018-05-21 44.6 44.61 44.22 44.54 893,475 13.92 1.61
2018-05-18 43.58 44.63 43.56 44.39 1,325,625 13.87 1.61
2018-05-17 43.67 43.84 43.34 43.57 1,468,040 13.62 1.58
2018-05-16 43.51 43.87 43.46 43.67 1,766,517 13.65 1.58
2018-05-15 43.77 43.77 43.06 43.44 1,756,963 13.58 1.57
2018-05-14 44.5 44.57 43.78 43.92 1,840,603 13.73 1.59
2018-05-11 44.38 44.75 44.26 44.37 754,107 13.87 1.61
2018-05-10 44.09 44.49 44.08 44.3 1,003,381 13.84 1.61
2018-05-09 44.21 44.21 43.47 44.06 1,363,157 13.77 1.6
2018-05-08 44.14 44.31 43.89 44.09 1,222,980 13.78 1.6
2018-05-07 44.63 44.65 44.01 44.12 1,632,601 13.79 1.6
2018-05-04 43.79 44.69 43.79 44.45 1,374,562 13.89 1.61
2018-05-03 44.12 44.77 43.07 43.91 2,840,397 10.48 1.73
2018-05-02 44.22 44.38 43.58 43.71 1,735,921 10.43 1.72
2018-05-01 43.71 44.33 43.46 44.31 2,036,962 10.58 1.74
2018-04-30 44.7 44.8 43.8 43.85 1,476,001 10.47 1.72
2018-04-27 44.41 44.74 44.25 44.64 707,758 10.65 1.75
2018-04-26 44.09 44.67 43.78 44.48 1,108,144 10.62 1.75
2018-04-25 43.51 44.12 43.37 43.93 1,138,931 10.48 1.73
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 Price26.56Oct 07,2013
Avg Stock Price42.7

Sealed Air Historical PE ratio: Past 5 years

Max PE Ratio59.74Mar 04,2014
Min PE Ratio8.12Feb 08,2018
Avg PE Ratio28.71

Sealed Air Historical PS ratio: Past 5 years

Max PS Ratio1.86Dec 19,2017
Min PS Ratio0.67Oct 07,2013
Avg PS Ratio1.27

SEE Industry Peers

Company Price Change (%)
Packaging Corp Of America (PKG)117.781.33 (1.14%)
Aptargroup (ATR)111.130.46 (0.41%)
Berry Globl Grp (BERY)50.210.61 (1.2%)
Sonoco Products (SON)56.971.15 (1.98%)
Berry Globl Grp (BERY)50.210.61 (1.2%)
Greif (GEF)57.830.52 (0.91%)
Ecolab (ECL)157.831.18 (0.75%)

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 1,492,697 typically implies breaking news or earnings release. SEE stock saw an opening price of $42.2, and a closing price of $41.8 on Sep 19, 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.