Advertisement
Advertisement
U.S. markets close in 3 hours
Advertisement
Advertisement
Advertisement
Advertisement

SeaChange International, Inc. (SEAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.4353-0.0053 (-1.20%)
As of 12:31PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20220.44310.44310.43050.43530.435317,821
Sep 28, 20220.43000.45000.42000.44000.4400143,700
Sep 27, 20220.45000.45000.42000.43000.430065,200
Sep 26, 20220.45000.46000.42000.42000.420069,400
Sep 23, 20220.45000.46000.42000.44000.4400223,400
Sep 22, 20220.47000.48000.45000.46000.4600131,000
Sep 21, 20220.48000.49000.46000.46000.460075,900
Sep 20, 20220.52000.54000.47000.48000.4800260,100
Sep 19, 20220.47000.53000.45000.52000.5200304,100
Sep 16, 20220.44000.49000.44000.48000.4800261,300
Sep 15, 20220.47000.48000.44000.46000.4600417,900
Sep 14, 20220.47000.47000.46000.47000.4700146,700
Sep 13, 20220.46000.49000.46000.48000.4800875,600
Sep 12, 20220.44000.52000.44000.48000.48001,422,700
Sep 09, 20220.46000.48000.43000.44000.4400538,000
Sep 08, 20220.45000.47000.45000.46000.4600148,600
Sep 07, 20220.48000.50000.44000.47000.4700276,200
Sep 06, 20220.50000.51000.48000.49000.4900111,100
Sep 02, 20220.48000.52000.48000.51000.5100121,900
Sep 01, 20220.51000.51000.48000.50000.5000139,500
Aug 31, 20220.51000.53000.50000.51000.5100113,900
Aug 30, 20220.53000.54000.51000.51000.5100153,600
Aug 29, 20220.55000.56000.53000.53000.5300203,700
Aug 26, 20220.55000.57000.52000.54000.5400119,000
Aug 25, 20220.53000.59000.53000.55000.5500176,700
Aug 24, 20220.51000.55000.51000.54000.5400129,400
Aug 23, 20220.53000.55000.51000.52000.5200292,900
Aug 22, 20220.57000.57000.53000.55000.5500156,400
Aug 19, 20220.55000.58000.54000.55000.5500146,500
Aug 18, 20220.58000.59000.55000.55000.5500168,700
Aug 17, 20220.59000.60000.57000.58000.5800151,900
Aug 16, 20220.58000.61000.56000.59000.5900166,600
Aug 15, 20220.56000.60000.56000.58000.5800149,300
Aug 12, 20220.57000.58000.56000.58000.5800180,000
Aug 11, 20220.59000.59000.56000.57000.5700306,900
Aug 10, 20220.58000.60000.54000.56000.5600525,800
Aug 09, 20220.60000.61000.58000.58000.5800203,700
Aug 08, 20220.62000.63000.59000.60000.6000202,600
Aug 05, 20220.61000.63000.60000.61000.6100200,300
Aug 04, 20220.61000.61000.58000.60000.6000158,800
Aug 03, 20220.58000.62000.57000.59000.5900348,500
Aug 02, 20220.56000.60000.56000.59000.5900184,000
Aug 01, 20220.57000.60000.55000.55000.5500315,500
Jul 29, 20220.60000.62000.58000.58000.5800283,600
Jul 28, 20220.62000.62000.58000.61000.6100174,300
Jul 27, 20220.57000.62000.57000.61000.6100152,200
Jul 26, 20220.58000.61000.53000.58000.5800301,300
Jul 25, 20220.61000.64000.60000.62000.6200184,900
Jul 22, 20220.66000.66000.62000.62000.6200416,300
Jul 21, 20220.62000.66000.61000.65000.6500295,500
Jul 20, 20220.64000.66000.61000.62000.6200473,000
Jul 19, 20220.62000.64000.61000.63000.6300410,200
Jul 18, 20220.60000.62000.58000.60000.6000617,000
Jul 15, 20220.56000.60000.55000.60000.60001,025,300
Jul 14, 20220.52000.57000.52000.57000.5700682,100
Jul 13, 20220.53000.54000.50000.52000.5200614,000
Jul 12, 20220.57000.57000.52000.54000.5400771,900
Jul 11, 20220.56000.58000.55000.56000.5600519,500
Jul 08, 20220.58000.59000.56000.57000.5700249,800
Jul 07, 20220.58000.59000.57000.58000.5800456,300
Jul 06, 20220.58000.59000.56000.56000.5600447,600
Jul 05, 20220.59000.60000.57000.58000.5800320,700
Jul 01, 20220.60000.61000.59000.59000.5900420,500
Jun 30, 20220.58000.61000.58000.60000.6000272,600
Jun 29, 20220.59000.61000.59000.59000.59001,331,000
Jun 28, 20220.60000.62000.59000.60000.6000223,100
Jun 27, 20220.59000.62000.59000.62000.6200787,500
Jun 24, 20220.58000.60000.58000.58000.5800505,800
Jun 23, 20220.56000.58000.55000.57000.5700582,700
Jun 22, 20220.55000.59000.54000.56000.5600847,400
Jun 21, 20220.56000.60000.54000.55000.55001,836,300
Jun 17, 20220.58000.62000.56000.56000.5600815,900
Jun 16, 20220.47000.63000.47000.61000.61004,074,000
Jun 15, 20220.49000.54000.48000.52000.52004,275,900
Jun 14, 20220.40000.61000.38000.56000.560016,206,900
Jun 13, 20220.69000.71000.63000.69000.69002,038,400
Jun 10, 20220.75000.77000.71000.72000.72001,229,900
Jun 09, 20220.83000.92000.76000.78000.780010,504,900
Jun 08, 20220.72000.77000.70000.75000.75001,520,600
Jun 07, 20220.70000.75000.67000.72000.72001,005,800
Jun 06, 20220.74000.76000.70000.71000.7100828,000
Jun 03, 20220.73000.78000.71000.75000.7500599,400
Jun 02, 20220.72000.77000.70000.74000.7400574,000
Jun 01, 20220.76000.76000.72000.74000.7400659,200
May 31, 20220.76000.79000.75000.76000.7600927,700
May 27, 20220.81000.86000.76000.80000.80006,100,800
May 26, 20220.74000.76000.73000.75000.7500412,500
May 25, 20220.70000.75000.69000.74000.7400492,400
May 24, 20220.75000.75000.68000.70000.7000917,900
May 23, 20220.77000.78000.74000.75000.7500648,000
May 20, 20220.81000.84000.75000.78000.7800730,500
May 19, 20220.82000.83000.78000.80000.8000299,300
May 18, 20220.83000.86000.82000.83000.8300424,200
May 17, 20220.83000.85000.81000.84000.8400486,100
May 16, 20220.82000.86000.80000.82000.8200620,200
May 13, 20220.85000.87000.81000.85000.85001,389,000
May 12, 20220.75000.85000.75000.83000.83001,308,200
May 11, 20220.80000.89000.78000.81000.81001,552,000
May 10, 20220.91000.92000.82000.85000.85001,080,900
May 09, 20220.91000.93000.86000.88000.88001,119,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement