Indicators

Sea Ltd ADR (NY: SE )

65.16 -0.97 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.42	41.90	40.40	40.50	9,287,783	+0.14(+0.35%)
Dec 28, 2023	40.50	41.05	39.55	40.36	7,158,812	+0.36(+0.90%)
Dec 27, 2023	39.68	41.47	39.57	40.00	10,625,723	+0.85(+2.17%)
Dec 26, 2023	38.68	39.33	38.30	39.15	5,457,768	+0.57(+1.48%)
Dec 22, 2023	37.94	39.52	37.52	38.58	10,640,495	+0.61(+1.61%)
Dec 21, 2023	35.85	38.19	35.36	37.97	18,405,954	+2.86(+8.15%)
Dec 20, 2023	36.60	37.05	35.07	35.11	11,358,959	-1.83(-4.95%)
Dec 19, 2023	36.80	37.09	36.06	36.94	9,908,422	+0.33(+0.90%)
Dec 18, 2023	35.80	37.00	35.46	36.61	12,509,825	+0.87(+2.43%)
Dec 15, 2023	38.00	38.00	35.74	35.74	20,762,564	-1.91(-5.07%)
Dec 14, 2023	38.25	38.64	36.62	37.65	15,640,145	+0.15(+0.40%)
Dec 13, 2023	38.55	38.66	37.23	37.50	8,718,548	-1.06(-2.75%)
Dec 12, 2023	38.06	38.70	37.49	38.56	6,977,828	+0.69(+1.82%)
Dec 11, 2023	35.55	38.08	35.20	37.87	23,026,190	-2.13(-5.33%)
Dec 08, 2023	39.28	40.13	39.05	40.00	6,535,869	+0.96(+2.46%)
Dec 07, 2023	38.00	39.30	37.74	39.04	4,155,479	+0.46(+1.19%)
Dec 06, 2023	38.51	38.99	38.27	38.58	6,840,796	+0.58(+1.53%)
Dec 05, 2023	37.30	38.57	36.82	38.00	11,095,142	-0.20(-0.52%)
Dec 04, 2023	37.10	38.22	36.83	38.20	9,810,112	+0.72(+1.92%)

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.