Skip to main content

Sea Ltd ADR (NY: SE )

53.71 +0.14 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.92 37.03 36.05 36.22 8,132,501 -0.52(-1.42%)
Nov 29, 2023 39.70 40.08 36.66 36.74 18,142,020 -2.98(-7.50%)
Nov 28, 2023 36.79 40.30 36.79 39.72 14,686,378 +2.25(+6.00%)
Nov 27, 2023 36.50 37.72 36.02 37.47 8,041,850 +1.09(+3.00%)
Nov 24, 2023 37.36 37.46 36.26 36.38 8,187,799 -1.12(-2.99%)
Nov 22, 2023 38.50 38.68 37.22 37.50 6,884,940 -0.76(-1.99%)
Nov 21, 2023 38.50 38.58 37.46 38.26 4,793,260 -0.26(-0.67%)
Nov 20, 2023 37.50 38.73 36.95 38.52 10,331,357 +0.95(+2.53%)
Nov 17, 2023 37.74 37.98 36.74 37.57 5,632,370 -0.33(-0.87%)
Nov 16, 2023 37.44 38.39 36.84 37.90 9,218,725 -0.59(-1.53%)
Nov 15, 2023 36.88 39.70 36.68 38.49 23,225,320 +2.62(+7.30%)
Nov 14, 2023 42.16 42.56 35.59 35.87 43,285,048 -10.16(-22.07%)
Nov 13, 2023 45.50 46.60 44.85 46.03 10,918,193 +0.55(+1.21%)
Nov 10, 2023 44.15 45.81 44.00 45.48 7,100,345 +1.88(+4.31%)
Nov 09, 2023 44.75 45.18 43.56 43.60 5,964,949 -0.89(-2.00%)
Nov 08, 2023 43.82 44.50 42.27 44.49 5,002,054 -0.02(-0.04%)
Nov 07, 2023 44.99 45.04 43.91 44.51 2,714,892 +0.04(+0.09%)
Nov 06, 2023 45.92 46.33 43.80 44.47 3,770,518 -0.32(-0.71%)
Nov 03, 2023 42.57 45.11 42.00 44.79 5,727,247 +3.44(+8.32%)
Nov 02, 2023 41.70 42.24 40.64 41.35 3,797,424 +0.91(+2.25%)
Nov 01, 2023 41.31 41.48 39.12 40.44 6,326,400 -1.26(-3.02%)
Oct 31, 2023 41.18 41.83 40.57 41.70 2,364,284 +0.25(+0.60%)
Oct 30, 2023 40.59 41.48 40.34 41.45 3,419,007 +1.48(+3.70%)
Oct 27, 2023 40.58 41.40 39.67 39.97 4,276,142 -0.85(-2.08%)
Oct 26, 2023 41.50 42.21 40.00 40.82 8,752,614 -3.15(-7.16%)
Oct 25, 2023 44.39 44.47 43.40 43.97 3,399,057 -1.31(-2.89%)
Oct 24, 2023 45.48 46.61 45.06 45.28 3,721,888 +0.81(+1.82%)
Oct 23, 2023 43.78 44.69 43.01 44.47 4,568,490 -0.14(-0.31%)
Oct 20, 2023 44.80 44.84 43.53 44.61 4,050,518 -0.48(-1.06%)
Oct 19, 2023 45.43 45.98 45.03 45.09 4,155,604 -0.57(-1.25%)
Oct 18, 2023 46.00 47.25 45.60 45.66 3,740,055 -1.03(-2.21%)
Oct 17, 2023 45.65 48.39 45.24 46.69 6,366,957 +0.00(+0.00%)
Oct 16, 2023 45.11 46.80 44.76 46.69 6,566,980 +1.12(+2.46%)
Oct 13, 2023 45.13 47.19 45.13 45.57 8,836,494 +0.21(+0.46%)
Oct 12, 2023 44.91 45.77 44.55 45.36 6,712,280 +0.97(+2.19%)
Oct 11, 2023 45.05 45.66 43.82 44.39 7,414,567 +0.34(+0.77%)
Oct 10, 2023 42.04 45.14 41.70 44.05 6,900,537 +2.58(+6.22%)
Oct 09, 2023 41.40 42.08 40.72 41.47 5,232,389 -0.94(-2.22%)
Oct 06, 2023 42.00 43.43 41.88 42.41 4,948,567 +0.29(+0.69%)
Oct 05, 2023 41.55 42.30 40.15 42.12 5,516,365 +0.36(+0.86%)
Oct 04, 2023 42.00 42.19 40.64 41.76 7,778,517 -0.84(-1.97%)
Oct 03, 2023 43.90 44.66 42.50 42.60 8,784,202 -1.35(-3.07%)
Oct 02, 2023 42.88 44.35 42.51 43.95 6,119,894 +0.00(+0.00%)
Sep 29, 2023 43.89 44.96 43.54 43.95 9,964,288 +0.83(+1.92%)
Sep 28, 2023 42.37 43.44 41.61 43.12 10,104,888 +1.03(+2.45%)
Sep 27, 2023 41.45 43.70 41.00 42.09 21,218,298 +1.94(+4.83%)
Sep 26, 2023 39.66 40.93 39.62 40.15 12,063,324 -0.05(-0.12%)
Sep 25, 2023 36.37 41.37 40.06 40.20 28,873,230 +4.24(+11.79%)
Sep 22, 2023 36.91 37.25 35.71 35.96 7,469,451 +0.01(+0.03%)
Sep 21, 2023 36.00 36.34 35.06 35.95 10,880,232 -1.58(-4.21%)
Sep 20, 2023 38.56 38.67 37.41 37.53 5,782,484 -0.85(-2.21%)
Sep 19, 2023 38.00 38.68 37.53 38.38 5,366,196 +0.10(+0.26%)
Sep 18, 2023 38.77 38.97 38.03 38.28 4,456,346 -1.00(-2.55%)
Sep 15, 2023 40.08 40.45 39.14 39.28 6,882,273 -0.61(-1.53%)
Sep 14, 2023 39.72 40.09 39.32 39.89 7,734,599 +0.86(+2.20%)
Sep 13, 2023 38.24 39.04 37.40 39.03 6,282,424 +0.71(+1.85%)
Sep 12, 2023 38.00 38.68 37.91 38.32 3,432,468 +0.08(+0.21%)
Sep 11, 2023 39.08 39.13 38.01 38.24 4,136,721 -0.01(-0.03%)
Sep 08, 2023 38.50 38.77 37.54 38.25 5,305,137 -0.90(-2.30%)
Sep 07, 2023 38.17 39.40 37.83 39.15 5,395,055 -0.07(-0.18%)
Sep 06, 2023 37.28 40.12 37.20 39.22 12,008,482 +1.91(+5.12%)
Sep 05, 2023 37.63 37.95 37.12 37.31 6,977,687 -1.21(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.