Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

U.s. Global Sea (SEA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 20.09 20.09 20.09 20.06 457
25th Sep 2026 (Fri) 19.86 19.86 19.86 19.8959 0
24th Sep 2026 (Thu) 19.87 19.87 19.87 19.8319 1,135
23rd Sep 2026 (Wed) 19.73 19.79 19.73 19.78 382
22nd Sep 2026 (Tue) 20.03 20.17 19.92 20.03 224
21st Sep 2026 (Mon) 20.84 20.84 20.84 20.59 90
18th Sep 2026 (Fri) 20.58 20.58 20.54 20.6162 267
17th Sep 2026 (Thu) 20.75 20.75 20.75 20.72 395
16th Sep 2026 (Wed) 20.64 20.82 20.64 20.63 4,010
15th Sep 2026 (Tue) 20.40 20.45 20.40 20.45 2,812
14th Sep 2026 (Mon) 20.32 20.47 20.32 20.3878 1,047
11th Sep 2026 (Fri) 20.34 20.34 20.34 20.1703 180
10th Sep 2026 (Thu) 20.00 20.00 20.00 19.97 65
9th Sep 2026 (Wed) 19.81 20.0079 19.81 20.0079 122
8th Sep 2026 (Tue) 19.81 19.81 19.81 19.8603 2
7th Sep 2026 (Mon) 20.02 20.02 20.02 20.02 81
4th Sep 2026 (Fri) 20.02 20.02 20.02 20.02 81
3rd Sep 2026 (Thu) 19.52 19.8823 19.52 19.8823 995
2nd Sep 2026 (Wed) 19.52 19.52 19.52 19.5755 108
1st Sep 2026 (Tue) 19.87 19.87 19.87 19.51 57
31st Aug 2026 (Mon) 19.85 19.85 19.6999 19.6999 65
28th Aug 2026 (Fri) 19.85 19.85 19.75 19.7587 61
27th Aug 2026 (Thu) 19.69 19.96 19.69 19.9643 106
26th Aug 2026 (Wed) 20.12 20.12 19.61 19.61 486
25th Aug 2026 (Tue) 20.12 20.19 20.12 20.19 248
24th Aug 2026 (Mon) 20.29 20.29 20.29 20.2283 275
21st Aug 2026 (Fri) 20.37 20.37 20.28 20.25 1,735
20th Aug 2026 (Thu) 19.61 19.6902 19.61 19.6902 73
19th Aug 2026 (Wed) 19.61 19.7898 19.61 19.7898 152
18th Aug 2026 (Tue) 19.61 19.64 19.53 19.6338 609
17th Aug 2026 (Mon) 19.32 19.32 19.32 19.48 415
14th Aug 2026 (Fri) 18.73 18.8691 18.73 18.8691 1
13th Aug 2026 (Thu) 18.73 18.85 18.73 18.7627 371
12th Aug 2026 (Wed) 18.43 18.52 18.43 18.52 88
11th Aug 2026 (Tue) 18.43 18.43 18.24 18.24 1
10th Aug 2026 (Mon) 18.43 18.45 18.28 18.32 689
7th Aug 2026 (Fri) 18.35 18.35 18.35 18.2999 307
6th Aug 2026 (Thu) 18.21 18.21 18.21 18.17 108
5th Aug 2026 (Wed) 18.07 18.07 18.07 18.05 432
4th Aug 2026 (Tue) 18.31 18.31 18.31 18.3736 5
3rd Aug 2026 (Mon) 18.54 18.5662 18.54 18.5662 63
31st Jul 2026 (Fri) 18.54 18.5679 18.54 18.5679 106
30th Jul 2026 (Thu) 18.54 18.54 18.53 18.5743 900
29th Jul 2026 (Wed) 18.43 18.43 18.43 18.3869 0
FTSE 100 Latest
Value10,684.88
Change-10.37