U.S. Global Sea to Sky Ca... (SEA)
AMEX: SEA
· Real-Time Price · USD
14.99
0.25 (1.66%)
At close: Aug 22, 2025, 3:57 PM
15.20
1.40%
After-hours: Aug 22, 2025, 05:29 PM EDT
SEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.76 | 15.00 | 14.76 | 14.99 | 14.99 | 1.70% | 14,912 |
| Aug 21, 2025 | 14.63 | 14.75 | 14.60 | 14.74 | 14.74 | 0.48% | 11,601 |
| Aug 20, 2025 | 14.67 | 14.68 | 14.59 | 14.67 | 14.67 | 0.20% | 9,400 |
| Aug 19, 2025 | 14.73 | 14.73 | 14.63 | 14.64 | 14.64 | -0.41% | 5,607 |
| Aug 18, 2025 | 14.71 | 14.71 | 14.63 | 14.70 | 14.70 | 0.41% | 5,207 |
| Aug 15, 2025 | 14.71 | 14.71 | 14.60 | 14.64 | 14.64 | -0.20% | 11,900 |
| Aug 14, 2025 | 14.82 | 14.82 | 14.63 | 14.67 | 14.67 | -1.41% | 5,100 |
| Aug 13, 2025 | 14.84 | 14.88 | 14.84 | 14.88 | 14.88 | 0.27% | 10,000 |
| Aug 12, 2025 | 14.61 | 14.84 | 14.61 | 14.84 | 14.84 | 1.92% | 30,100 |
| Aug 11, 2025 | 14.55 | 14.67 | 14.54 | 14.56 | 14.56 | -0.55% | 10,127 |
| Aug 8, 2025 | 14.75 | 14.75 | 14.61 | 14.64 | 14.64 | 0.14% | 33,035 |
| Aug 7, 2025 | 14.59 | 14.69 | 14.59 | 14.62 | 14.62 | 0.41% | 9,247 |
| Aug 6, 2025 | 14.50 | 14.59 | 14.50 | 14.56 | 14.56 | 0.69% | 5,416 |
| Aug 5, 2025 | 14.45 | 14.46 | 14.36 | 14.46 | 14.46 | 0.91% | 8,005 |
| Aug 4, 2025 | 14.24 | 14.37 | 14.24 | 14.33 | 14.33 | 1.06% | 9,300 |
| Aug 1, 2025 | 14.35 | 14.35 | 14.15 | 14.18 | 14.18 | 0.07% | 7,539 |
| Jul 31, 2025 | 14.25 | 14.26 | 14.13 | 14.17 | 14.17 | -1.25% | 17,100 |
| Jul 30, 2025 | 14.38 | 14.69 | 14.35 | 14.35 | 14.35 | -1.78% | 27,300 |
| Jul 29, 2025 | 14.70 | 14.70 | 14.51 | 14.61 | 14.61 | -0.75% | 17,314 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.64 | 14.72 | 14.72 | -0.88% | 22,903 |