SEAC

SeaChange Historical Data

SEAC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 0.9654 -0.0746 -7.17% 1.05 1.0599 0.93 232,042
Nov 27 2020 1.04 0.00 +0.00% 1.00 1.04 0.96 0
Nov 27 2020 1.04 0.08 8.33% 1.00 1.04 0.96 256,948
Nov 26 2020 0.96 0.00 +0.00% 0.8926 0.969799 0.87 0
Nov 25 2020 0.96 0.0495 5.44% 0.8926 0.969799 0.87 290,416
Nov 24 2020 0.9105 -0.0895 -8.95% 0.9815 0.995753 0.77 490,870
Nov 23 2020 1.00 0.0058 0.58% 0.98 1.03 0.97 381,274
Nov 20 2020 0.9942 0.0743 8.08% 0.945 1.07 0.945 755,000
Nov 19 2020 0.9199 0.0692 8.13% 0.8682 0.9272 0.84351 347,542
Nov 18 2020 0.8507 0.0245 2.97% 0.815 0.8597 0.8102 208,088
Nov 17 2020 0.8262 -0.002 -0.24% 0.8181 0.83 0.81 77,532
Nov 16 2020 0.8282 0.0176 2.17% 0.83 0.8334 0.805101 227,608
Nov 13 2020 0.8106 0.0506 6.66% 0.80 0.836351 0.798 351,781
Nov 12 2020 0.76 -0.0187 -2.4% 0.7513 0.7999 0.7513 78,065
Nov 11 2020 0.7787 0.0008 0.1% 0.7895 0.7981 0.7564 102,994
Nov 10 2020 0.7779 0.0038 0.49% 0.7864 0.7991 0.7266 152,989
Nov 09 2020 0.7741 0.0473 6.51% 0.7102 0.8309 0.7102 400,294
Nov 06 2020 0.7268 -0.0133 -1.8% 0.7466 0.75 0.713 85,592
Nov 05 2020 0.7401 0.0349 4.95% 0.7103 0.7443 0.710101 190,130
Nov 04 2020 0.7052 -0.0348 -4.7% 0.7157 0.739899 0.7001 122,503
Nov 03 2020 0.74 -0.012 -1.6% 0.7595 0.77 0.74 179,512
Nov 02 2020 0.752 0.002 0.27% 0.7599 0.7839 0.74785 494,019
Oct 30 2020 0.75 0.00 +0.00% 0.7447 0.772 0.73 0
Oct 30 2020 0.75 0.0049 0.66% 0.7447 0.772 0.73 287,465
Oct 29 2020 0.7451 0.0381 5.39% 0.701 0.7572 0.6916 278,240
Oct 28 2020 0.707 -0.0253 -3.45% 0.744 0.7495 0.69 413,409
Oct 27 2020 0.7323 -0.0477 -6.12% 0.7834 0.7867 0.725 275,305
Oct 26 2020 0.78 -0.0142 -1.79% 0.80 0.81 0.7451 468,273
Oct 23 2020 0.7942 -0.011 -1.37% 0.8212 0.847399 0.79 346,858
Oct 22 2020 0.8052 -0.0194 -2.35% 0.8446 0.849899 0.77 533,816
Oct 21 2020 0.8246 0.0047 0.57% 0.8166 0.8402 0.80 213,187
Oct 20 2020 0.8199 0.0071 0.87% 0.77 0.8389 0.77 446,209
Oct 19 2020 0.8128 -0.0516 -5.97% 0.80 0.8489 0.80 243,799
Oct 16 2020 0.8644 0.0327 3.93% 0.827 0.89 0.827 164,046
Oct 15 2020 0.8317 0.0125 1.53% 0.81 0.84 0.8066 88,886
Oct 14 2020 0.8192 -0.0188 -2.24% 0.8433 0.85 0.8006 318,952
Oct 13 2020 0.838 -0.0147 -1.72% 0.87 0.8701 0.831 166,934
Oct 12 2020 0.8527 -0.0535 -5.9% 0.8852 0.91 0.8315 306,460
Oct 09 2020 0.9062 -0.0047 -0.52% 0.91 0.94 0.8908 306,128
Oct 08 2020 0.9109 0.0431 4.97% 0.8594 0.921 0.8557 316,023
Oct 07 2020 0.8678 0.00 +0.00% 0.93 0.94 0.8528 0
Oct 07 2020 0.8678 -0.0546 -5.92% 0.93 0.94 0.8528 354,694
Oct 06 2020 0.9224 0.0568 6.56% 0.88 0.9311 0.85961 195,678
Oct 05 2020 0.8656 0.0434 5.28% 0.8362 0.87 0.82 166,131
Oct 02 2020 0.8222 0.0321 4.06% 0.76 0.849 0.76 636,928
Oct 01 2020 0.7901 -0.0803 -9.23% 0.879 0.8899 0.7803 906,365
Sep 30 2020 0.8704 -0.0271 -3.02% 0.89 0.8945 0.87 244,745
Sep 29 2020 0.8975 -0.029 -3.13% 0.939 0.95 0.8901 125,172
Sep 28 2020 0.9265 0.0481 5.48% 0.88 0.94 0.87 174,485
Sep 25 2020 0.8784 -0.0049 -0.55% 0.889 0.89 0.873925 93,088
Sep 24 2020 0.8833 -0.0329 -3.59% 0.91 0.93 0.88 209,732
Sep 23 2020 0.9162 -0.0361 -3.79% 0.955 0.97 0.9071 674,046
Sep 22 2020 0.9523 -0.0308 -3.13% 0.9806 0.99 0.935 106,097
Sep 21 2020 0.9831 -0.0111 -1.12% 0.9494 1.01 0.9149 588,290
Sep 18 2020 0.9942 -0.0058 -0.58% 1.03 1.04 0.979 180,713
Sep 17 2020 1.00 -0.02 -1.96% 1.02 1.05 0.9501 478,253
Sep 16 2020 1.02 0.03 3.03% 1.00 1.06 0.99 283,162
Sep 15 2020 0.99 -0.02 -1.98% 1.02 1.04 0.979 140,019
Sep 14 2020 1.01 0.02 1.77% 1.06 1.07 0.992 199,303
Sep 11 2020 0.9924 -0.0376 -3.65% 1.01 1.05 0.99 306,055
Sep 10 2020 1.03 -0.15 -12.71% 1.11 1.15 1.01 550,269
Sep 09 2020 1.18 -0.16 -11.94% 1.13 1.2599 1.09 1,273,457
Sep 08 2020 1.34 0.04 3.08% 1.35 1.45 1.27 595,106
Sep 07 2020 1.30 0.00 +0.00% 1.36 1.42 1.26 0
Sep 04 2020 1.30 -0.04 -2.99% 1.36 1.42 1.26 359,519
Sep 03 2020 1.34 -0.04 -2.9% 1.38 1.38 1.31 338,588
Sep 02 2020 1.38 0.00 0.0% 1.37 1.40 1.33 167,140


Your Recent History
NASDAQ
SEAC
SeaChange
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.