SEAC

SeaChange Historical Data

SEAC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1.60 0.36 29.03% 1.28 1.78 1.20 19,832,068
Jan 14 2021 1.24 0.19 18.1% 1.1114 1.31 1.05 2,480,078
Jan 13 2021 1.05 -0.16 -13.22% 1.16 1.22 1.03 1,862,835
Jan 12 2021 1.21 0.01 0.83% 1.20 1.21 1.13 537,292
Jan 11 2021 1.20 -0.07 -5.51% 1.23 1.25 1.11 802,270
Jan 08 2021 1.27 0.03 2.42% 1.23 1.33 1.22 398,997
Jan 07 2021 1.24 0.06 5.08% 1.24 1.2499 1.205 495,871
Jan 06 2021 1.18 -0.16 -11.94% 1.32 1.37 1.17 767,506
Jan 05 2021 1.34 -0.01 -0.74% 1.35 1.38 1.30 636,161
Jan 04 2021 1.35 -0.05 -3.57% 1.43 1.47 1.31 1,098,017
Jan 01 2021 1.40 0.00 +0.00% 1.40 1.58 1.33 0
Dec 31 2020 1.40 0.01 0.72% 1.40 1.58 1.33 2,375,514
Dec 30 2020 1.39 0.35 33.65% 1.05 1.44 1.05 5,615,472
Dec 29 2020 1.04 0.06 6.0% 0.99 1.10 0.985 1,199,137
Dec 28 2020 0.9811 0.1012 11.5% 0.89 1.04 0.8899 1,362,233
Dec 25 2020 0.8799 0.00 +0.00% 0.87 0.90 0.8639 0
Dec 24 2020 0.8799 0.00 +0.00% 0.87 0.90 0.8639 0
Dec 24 2020 0.8799 0.0037 0.42% 0.87 0.90 0.8639 184,261
Dec 23 2020 0.8762 0.0869 11.01% 0.78 0.9198 0.78 750,863
Dec 22 2020 0.7893 -0.0361 -4.37% 0.8264 0.8374 0.771 316,194
Dec 21 2020 0.8254 0.0354 4.48% 0.8003 0.855 0.8003 503,215
Dec 18 2020 0.79 -0.0055 -0.69% 0.82 0.849899 0.79 330,047
Dec 17 2020 0.7955 0.0011 0.14% 0.7984 0.827 0.7715 239,646
Dec 16 2020 0.7944 -0.0274 -3.33% 0.8434 0.8483 0.79 225,354
Dec 15 2020 0.8218 -0.062 -7.02% 0.88 0.90 0.7612 612,809
Dec 14 2020 0.8838 -0.0462 -4.97% 0.9481 0.9765 0.88 470,832
Dec 11 2020 0.93 -0.0391 -4.03% 0.99 1.10 0.90 887,857
Dec 10 2020 0.9691 0.0092 0.96% 0.9081 0.98 0.78 642,286
Dec 09 2020 0.9599 0.00 0.0% 0.9599 0.9599 0.9599 0
Dec 08 2020 0.9599 0.0285 3.06% 0.95 0.96 0.8967 368,819
Dec 07 2020 0.9314 -0.0285 -2.97% 0.9597 0.9784 0.922 205,759
Dec 04 2020 0.9599 0.0583 6.47% 0.92 0.9783 0.901 216,454
Dec 03 2020 0.9016 -0.0097 -1.06% 0.95 0.95 0.90 169,429
Dec 02 2020 0.9113 0.0113 1.26% 0.9219 0.946 0.89 175,151
Dec 01 2020 0.90 -0.0654 -6.77% 0.9748 0.978 0.87 279,667
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


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.