Sealed Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.96	42.08	41.90	42.03	42.03	0.12%	2,421,958
Mar 6, 2026	41.95	42.00	41.92	41.98	41.98	-	1,792,811
Mar 5, 2026	42.00	42.01	41.98	41.98	41.98	-0.12%	1,864,126
Mar 4, 2026	42.05	42.05	41.99	42.03	42.03	0.10%	2,660,129
Mar 3, 2026	41.90	41.99	41.89	41.99	41.99	0.07%	2,884,462
Mar 2, 2026	41.87	41.97	41.85	41.96	41.96	0.19%	3,132,977
Feb 27, 2026	41.90	41.91	41.83	41.88	41.88	-0.07%	4,025,073
Feb 26, 2026	41.93	41.98	41.89	41.91	41.91	-	2,510,327
Feb 25, 2026	41.95	41.97	41.90	41.91	41.91	-0.05%	1,997,345
Feb 24, 2026	41.98	41.99	41.93	41.93	41.93	-0.14%	2,241,267
Feb 23, 2026	41.94	42.00	41.94	41.99	41.99	0.10%	1,879,819
Feb 20, 2026	41.92	42.00	41.90	41.95	41.95	0.07%	3,385,928
Feb 19, 2026	41.92	41.98	41.90	41.92	41.92	-	3,594,214
Feb 18, 2026	41.96	41.99	41.87	41.92	41.92	-0.07%	3,674,954
Feb 17, 2026	41.93	42.00	41.86	41.95	41.95	0.05%	3,140,266
Feb 13, 2026	41.96	42.00	41.93	41.93	41.93	-0.05%	2,456,371
Feb 12, 2026	41.96	42.00	41.93	41.95	41.95	0.19%	4,979,751
Feb 11, 2026	41.88	41.93	41.85	41.87	41.87	-0.05%	1,732,184
Feb 10, 2026	41.88	41.93	41.84	41.89	41.89	0.12%	3,086,151
Feb 9, 2026	41.83	41.93	41.80	41.84	41.84	0.05%	1,691,203
Feb 6, 2026	41.83	41.84	41.79	41.82	41.82	0.07%	3,290,578
Feb 5, 2026	41.81	41.84	41.75	41.79	41.79	-0.02%	5,934,021
Feb 4, 2026	41.89	41.91	41.78	41.80	41.80	-0.12%	3,909,543
Feb 3, 2026	41.90	41.90	41.77	41.85	41.85	-0.10%	3,257,824
Feb 2, 2026	41.85	41.90	41.85	41.89	41.89	0.02%	2,811,913
Jan 30, 2026	41.87	41.92	41.85	41.88	41.88	0.02%	3,520,818
Jan 29, 2026	41.93	42.00	41.86	41.87	41.87	-0.07%	2,252,225
Jan 28, 2026	41.85	41.99	41.85	41.90	41.90	0.12%	2,120,807
Jan 27, 2026	41.81	41.88	41.81	41.85	41.85	0.10%	949,285
Jan 26, 2026	41.80	41.84	41.79	41.81	41.81	0.05%	1,030,489
Jan 23, 2026	41.80	41.86	41.77	41.79	41.79	-0.02%	2,057,104
Jan 22, 2026	41.80	41.83	41.74	41.80	41.80	0.12%	2,234,993
Jan 21, 2026	41.73	41.84	41.70	41.75	41.75	0.10%	3,115,232
Jan 20, 2026	41.72	41.75	41.68	41.71	41.71	-0.12%	2,559,007
Jan 16, 2026	41.75	41.78	41.65	41.76	41.76	-	3,012,008
Jan 15, 2026	41.85	41.85	41.75	41.76	41.76	-0.14%	2,424,605
Jan 14, 2026	41.82	41.86	41.77	41.82	41.82	0.24%	2,891,264
Jan 13, 2026	41.75	41.85	41.59	41.72	41.72	0.26%	6,328,321
Jan 12, 2026	41.56	41.62	41.51	41.61	41.61	0.24%	3,417,808
Jan 9, 2026	41.52	41.58	41.48	41.51	41.51	-0.02%	2,502,947
Jan 8, 2026	41.51	41.60	41.51	41.52	41.52	-0.05%	5,230,054
Jan 7, 2026	41.66	41.69	41.48	41.54	41.54	0.22%	5,904,047
Jan 6, 2026	41.58	41.58	41.41	41.45	41.45	-0.14%	3,084,147
Jan 5, 2026	41.50	41.66	41.50	41.51	41.51	-0.02%	3,067,758
Jan 2, 2026	41.45	41.64	41.45	41.52	41.52	0.22%	2,330,859
Dec 31, 2025	41.54	41.60	41.37	41.43	41.43	-0.24%	1,033,046
Dec 30, 2025	41.45	41.54	41.45	41.53	41.53	0.19%	1,211,164
Dec 29, 2025	41.42	41.50	41.41	41.45	41.45	0.14%	2,091,372
Dec 26, 2025	41.33	41.54	41.33	41.39	41.39	0.07%	1,206,290
Dec 24, 2025	41.28	41.41	41.25	41.36	41.36	0.27%	4,805,056
Dec 23, 2025	41.25	41.32	41.23	41.25	41.25	-0.02%	3,126,537
Dec 22, 2025	41.22	41.31	41.22	41.26	41.26	-0.10%	2,982,364
Dec 19, 2025	41.25	41.31	41.22	41.30	41.30	0.10%	10,129,692
Dec 18, 2025	41.41	41.57	41.26	41.26	41.26	-0.22%	11,426,876
Dec 17, 2025	41.35	41.52	41.23	41.35	41.35	-0.77%	15,012,745
Dec 16, 2025	42.20	42.21	41.57	41.67	41.67	-0.97%	2,926,925
Dec 15, 2025	42.00	42.08	41.76	42.08	42.08	0.19%	1,999,641
Dec 12, 2025	41.70	42.01	41.53	42.00	42.00	0.82%	3,327,739
Dec 11, 2025	41.70	42.03	41.65	41.66	41.66	0.02%	2,623,445
Dec 10, 2025	41.61	41.74	41.44	41.65	41.65	0.43%	4,665,952
Dec 9, 2025	41.45	41.73	41.38	41.47	41.47	-0.24%	3,792,066
Dec 8, 2025	41.75	41.96	41.53	41.57	41.57	-0.41%	3,217,400
Dec 5, 2025	42.15	42.23	41.65	41.74	41.74	-1.28%	4,416,407
Dec 4, 2025	42.51	42.74	42.13	42.28	42.08	-0.45%	2,425,867
Dec 3, 2025	42.82	43.27	42.47	42.47	42.27	-0.93%	1,770,039
Dec 2, 2025	43.00	43.05	42.44	42.87	42.67	0.33%	1,665,040
Dec 1, 2025	43.04	43.19	42.58	42.73	42.53	-0.51%	1,265,530
Nov 28, 2025	42.91	43.22	42.90	42.95	42.75	-0.14%	800,321
Nov 26, 2025	43.46	43.69	43.01	43.01	42.81	-0.78%	2,346,506
Nov 25, 2025	43.51	44.06	43.32	43.35	43.14	-0.12%	2,831,764
Nov 24, 2025	42.63	43.50	42.60	43.40	43.19	1.57%	2,168,073
Nov 21, 2025	42.20	43.10	42.05	42.73	42.53	1.69%	3,350,597
Nov 20, 2025	42.25	42.57	41.99	42.02	41.82	-0.54%	3,140,960
Nov 19, 2025	42.48	42.68	42.20	42.25	42.05	-1.31%	3,636,350
Nov 18, 2025	41.93	42.82	41.81	42.81	42.61	2.12%	5,902,487
Nov 17, 2025	41.93	42.03	41.71	41.92	41.72	-3.14%	11,824,134
Nov 14, 2025	42.65	43.47	42.08	43.28	43.08	1.84%	5,781,479
Nov 13, 2025	44.27	44.27	42.15	42.50	42.30	16.82%	12,741,863
Nov 12, 2025	37.38	37.62	36.38	36.38	36.21	-2.54%	2,201,076
Nov 11, 2025	37.00	37.59	36.80	37.33	37.15	1.28%	1,186,189
Nov 10, 2025	36.90	37.00	36.36	36.86	36.69	0.57%	1,334,225
Nov 7, 2025	36.68	36.93	36.07	36.65	36.48	-0.70%	1,464,639
Nov 6, 2025	36.74	37.18	36.45	36.91	36.74	0.87%	2,291,246
Nov 5, 2025	35.77	36.81	35.43	36.59	36.42	2.29%	2,537,249
Nov 4, 2025	36.19	36.37	34.50	35.77	35.60	5.27%	4,150,527
Nov 3, 2025	33.19	34.11	32.57	33.98	33.82	1.40%	2,595,897
Oct 31, 2025	33.36	33.92	32.91	33.51	33.35	-0.27%	1,353,882
Oct 30, 2025	33.45	33.98	33.10	33.60	33.44	-0.27%	1,152,105
Oct 29, 2025	34.27	34.50	33.48	33.69	33.53	-2.09%	1,076,206
Oct 28, 2025	34.73	34.81	34.38	34.41	34.25	-1.12%	678,552
Oct 27, 2025	35.20	35.60	34.76	34.80	34.64	-0.14%	771,037
Oct 24, 2025	35.09	35.14	34.79	34.85	34.69	0.03%	1,171,235
Oct 23, 2025	34.55	35.09	34.29	34.84	34.68	1.31%	983,818
Oct 22, 2025	34.94	35.38	34.36	34.39	34.23	-1.71%	1,296,909
Oct 21, 2025	35.07	35.35	34.67	34.99	34.82	0.23%	883,397
Oct 20, 2025	34.70	35.01	34.17	34.91	34.74	1.16%	1,264,587
Oct 17, 2025	34.35	34.66	33.95	34.51	34.35	1.05%	1,098,903
Oct 16, 2025	34.40	34.54	33.89	34.15	33.99	-0.87%	1,274,224
Oct 15, 2025	34.59	34.64	33.91	34.45	34.29	0.38%	1,143,817
Oct 14, 2025	33.14	34.39	33.11	34.32	34.16	2.48%	1,015,596