Sealed Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	42.15	42.15	42.13	42.15	42.15	0.02%	3,312,261
Apr 7, 2026	42.12	42.15	42.12	42.14	42.14	0.10%	4,063,776
Apr 6, 2026	42.06	42.12	42.06	42.10	42.10	0.05%	2,125,145
Apr 2, 2026	42.08	42.10	41.94	42.08	42.08	-0.05%	5,184,689
Apr 1, 2026	42.02	42.10	42.02	42.10	42.10	0.12%	2,322,131
Mar 31, 2026	42.00	42.08	41.96	42.05	42.05	0.24%	3,027,576
Mar 30, 2026	41.98	42.06	41.95	41.95	41.95	-0.12%	3,815,310
Mar 27, 2026	42.00	42.01	41.98	42.00	42.00	-	1,897,769
Mar 26, 2026	42.01	42.04	41.99	42.00	42.00	-0.10%	3,411,289
Mar 25, 2026	42.03	42.04	41.98	42.04	42.04	0.21%	3,028,670
Mar 24, 2026	41.99	42.02	41.95	41.95	41.95	-	4,664,321
Mar 23, 2026	42.04	42.07	41.94	41.95	41.95	0.14%	7,736,068
Mar 20, 2026	41.84	41.92	41.84	41.89	41.89	0.22%	5,361,212
Mar 19, 2026	41.73	41.83	41.73	41.80	41.80	0.14%	3,303,400
Mar 18, 2026	41.82	41.86	41.60	41.74	41.74	-0.17%	3,153,168
Mar 17, 2026	41.88	41.89	41.80	41.81	41.81	-0.07%	2,086,807
Mar 16, 2026	41.85	41.89	41.83	41.84	41.84	-	1,997,973
Mar 13, 2026	41.89	41.90	41.80	41.84	41.84	-0.31%	2,641,661
Mar 12, 2026	41.96	41.97	41.92	41.97	41.77	-0.02%	2,050,328
Mar 11, 2026	41.93	41.99	41.91	41.98	41.78	0.17%	2,301,222
Mar 10, 2026	42.02	42.02	41.90	41.91	41.71	-0.29%	2,625,981
Mar 9, 2026	41.96	42.08	41.90	42.03	41.83	0.12%	2,421,959
Mar 6, 2026	41.95	42.00	41.92	41.98	41.78	-	1,792,811
Mar 5, 2026	42.00	42.01	41.98	41.98	41.78	-0.12%	1,864,126
Mar 4, 2026	42.05	42.05	41.99	42.03	41.83	0.10%	2,744,620
Mar 3, 2026	41.90	41.99	41.89	41.99	41.79	0.07%	2,884,462
Mar 2, 2026	41.87	41.97	41.85	41.96	41.76	0.19%	3,211,452
Feb 27, 2026	41.90	41.91	41.83	41.88	41.68	-0.07%	4,089,921
Feb 26, 2026	41.93	41.98	41.89	41.91	41.71	-	2,510,327
Feb 25, 2026	41.95	41.97	41.90	41.91	41.71	-0.05%	2,005,774
Feb 24, 2026	41.98	41.99	41.93	41.93	41.73	-0.14%	2,241,267
Feb 23, 2026	41.94	42.00	41.94	41.99	41.79	0.10%	1,886,757
Feb 20, 2026	41.92	42.00	41.90	41.95	41.75	0.07%	3,385,930
Feb 19, 2026	41.92	41.98	41.90	41.92	41.72	-	3,594,214
Feb 18, 2026	41.96	41.99	41.87	41.92	41.72	-0.07%	3,674,963
Feb 17, 2026	41.93	42.00	41.86	41.95	41.75	0.05%	3,140,266
Feb 13, 2026	41.96	42.00	41.93	41.93	41.73	-0.05%	2,456,373
Feb 12, 2026	41.96	42.00	41.93	41.95	41.75	0.19%	5,027,231
Feb 11, 2026	41.88	41.93	41.85	41.87	41.67	-0.05%	1,732,188
Feb 10, 2026	41.88	41.93	41.84	41.89	41.69	0.12%	3,087,162
Feb 9, 2026	41.83	41.93	41.80	41.84	41.64	0.05%	1,808,533
Feb 6, 2026	41.83	41.84	41.79	41.82	41.62	0.07%	3,290,578
Feb 5, 2026	41.81	41.84	41.75	41.79	41.59	-0.02%	5,934,122
Feb 4, 2026	41.89	41.91	41.78	41.80	41.60	-0.12%	3,910,043
Feb 3, 2026	41.90	41.90	41.77	41.85	41.65	-0.10%	3,257,824
Feb 2, 2026	41.85	41.90	41.85	41.89	41.69	0.02%	2,811,923
Jan 30, 2026	41.87	41.92	41.85	41.88	41.68	0.02%	3,520,841
Jan 29, 2026	41.93	42.00	41.86	41.87	41.67	-0.07%	2,252,348
Jan 28, 2026	41.85	41.99	41.85	41.90	41.70	0.12%	2,120,818
Jan 27, 2026	41.81	41.88	41.81	41.85	41.65	0.10%	982,913
Jan 26, 2026	41.80	41.84	41.79	41.81	41.61	0.05%	1,030,599
Jan 23, 2026	41.80	41.86	41.77	41.79	41.59	-0.02%	2,057,104
Jan 22, 2026	41.80	41.83	41.74	41.80	41.60	0.12%	2,234,993
Jan 21, 2026	41.73	41.84	41.70	41.75	41.55	0.10%	3,115,232
Jan 20, 2026	41.72	41.75	41.68	41.71	41.51	-0.12%	2,559,007
Jan 16, 2026	41.75	41.78	41.65	41.76	41.56	-	3,022,510
Jan 15, 2026	41.85	41.85	41.75	41.76	41.56	-0.14%	2,424,605
Jan 14, 2026	41.82	41.86	41.77	41.82	41.62	0.24%	2,891,264
Jan 13, 2026	41.75	41.85	41.59	41.72	41.52	0.26%	6,328,321
Jan 12, 2026	41.56	41.62	41.51	41.61	41.41	0.24%	3,417,808
Jan 9, 2026	41.52	41.58	41.48	41.51	41.31	-0.02%	2,502,947
Jan 8, 2026	41.51	41.60	41.51	41.52	41.32	-0.05%	5,230,054
Jan 7, 2026	41.66	41.69	41.48	41.54	41.34	0.22%	5,904,054
Jan 6, 2026	41.58	41.58	41.41	41.45	41.25	-0.14%	3,084,147
Jan 5, 2026	41.50	41.66	41.50	41.51	41.31	-0.02%	3,067,758
Jan 2, 2026	41.45	41.64	41.45	41.52	41.32	0.22%	2,331,220
Dec 31, 2025	41.54	41.60	41.37	41.43	41.23	-0.24%	1,033,061
Dec 30, 2025	41.45	41.54	41.45	41.53	41.33	0.19%	1,211,164
Dec 29, 2025	41.42	41.50	41.41	41.45	41.25	0.14%	2,091,372
Dec 26, 2025	41.33	41.54	41.33	41.39	41.19	0.07%	1,206,290
Dec 24, 2025	41.28	41.41	41.25	41.36	41.16	0.27%	4,985,557
Dec 23, 2025	41.25	41.32	41.23	41.25	41.05	-0.02%	3,126,537
Dec 22, 2025	41.22	41.31	41.22	41.26	41.06	-0.10%	2,982,393
Dec 19, 2025	41.25	41.31	41.22	41.30	41.10	0.10%	10,228,116
Dec 18, 2025	41.41	41.57	41.26	41.26	41.06	-0.22%	11,426,876
Dec 17, 2025	41.35	41.52	41.23	41.35	41.15	-0.77%	15,012,745
Dec 16, 2025	42.20	42.21	41.57	41.67	41.47	-0.97%	2,926,925
Dec 15, 2025	42.00	42.08	41.76	42.08	41.88	0.19%	1,999,641
Dec 12, 2025	41.70	42.01	41.53	42.00	41.80	0.82%	3,327,739
Dec 11, 2025	41.70	42.03	41.65	41.66	41.46	0.02%	2,623,445
Dec 10, 2025	41.61	41.74	41.44	41.65	41.45	0.43%	4,665,952
Dec 9, 2025	41.45	41.73	41.38	41.47	41.27	-0.24%	3,792,066
Dec 8, 2025	41.75	41.96	41.53	41.57	41.37	-0.41%	3,217,400
Dec 5, 2025	42.15	42.23	41.65	41.74	41.54	-1.28%	4,416,407
Dec 4, 2025	42.51	42.74	42.13	42.28	41.88	-0.45%	2,425,867
Dec 3, 2025	42.82	43.27	42.47	42.47	42.07	-0.93%	1,770,039
Dec 2, 2025	43.00	43.05	42.44	42.87	42.46	0.33%	1,665,040
Dec 1, 2025	43.04	43.19	42.58	42.73	42.33	-0.51%	1,265,530
Nov 28, 2025	42.91	43.22	42.90	42.95	42.54	-0.14%	800,321
Nov 26, 2025	43.46	43.69	43.01	43.01	42.60	-0.78%	2,346,506
Nov 25, 2025	43.51	44.06	43.32	43.35	42.94	-0.12%	2,831,764
Nov 24, 2025	42.63	43.50	42.60	43.40	42.99	1.57%	2,168,073
Nov 21, 2025	42.20	43.10	42.05	42.73	42.33	1.69%	3,350,597
Nov 20, 2025	42.25	42.57	41.99	42.02	41.62	-0.54%	3,140,960
Nov 19, 2025	42.48	42.68	42.20	42.25	41.85	-1.31%	3,636,350
Nov 18, 2025	41.93	42.82	41.81	42.81	42.40	2.12%	5,902,487
Nov 17, 2025	41.93	42.03	41.71	41.92	41.52	-3.14%	11,824,134
Nov 14, 2025	42.65	43.47	42.08	43.28	42.87	1.84%	5,781,479
Nov 13, 2025	44.27	44.27	42.15	42.50	42.10	16.82%	12,741,863
Nov 12, 2025	37.38	37.62	36.38	36.38	36.04	-2.54%	2,201,076