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 (%)
Jun 30, 2023 56.80 58.70 56.40 58.04 5,587,256 +1.16(+2.04%)
Jun 29, 2023 57.15 57.47 56.52 56.88 3,333,471 -0.22(-0.39%)
Jun 28, 2023 56.91 57.48 56.23 57.10 5,448,685 -0.24(-0.42%)
Jun 27, 2023 57.74 58.08 56.88 57.34 4,425,022 +0.35(+0.61%)
Jun 26, 2023 58.65 58.85 56.59 56.99 4,608,326 -1.92(-3.26%)
Jun 23, 2023 58.19 58.99 57.77 58.91 4,025,946 -0.58(-0.97%)
Jun 22, 2023 59.97 60.00 58.92 59.49 3,284,767 -0.82(-1.36%)
Jun 21, 2023 61.03 61.19 59.68 60.31 2,862,895 -0.90(-1.47%)
Jun 20, 2023 61.13 62.41 60.93 61.21 2,952,394 -0.87(-1.40%)
Jun 16, 2023 63.47 63.55 61.33 62.08 4,709,317 -0.79(-1.26%)
Jun 15, 2023 63.06 63.51 61.41 62.87 5,463,727 -21.46(-25.45%)
May 08, 2023 85.00 85.96 82.38 84.33 5,764,837 +5.92(+7.55%)
May 05, 2023 77.51 79.45 77.10 78.41 3,010,206 +2.41(+3.17%)
May 04, 2023 74.90 76.12 74.49 76.00 1,368,342 +1.38(+1.85%)
May 03, 2023 73.73 76.22 73.01 74.62 1,901,475 +0.17(+0.23%)
May 02, 2023 75.19 75.83 73.92 74.45 2,110,711 -1.40(-1.85%)
May 01, 2023 75.11 76.92 74.97 75.85 1,747,657 -0.32(-0.42%)
Apr 28, 2023 74.20 76.91 73.35 76.17 2,431,187 +1.44(+1.93%)
Apr 27, 2023 74.71 75.68 73.74 74.73 2,730,789 +1.26(+1.71%)
Apr 26, 2023 76.62 76.88 72.81 73.47 3,098,120 -1.47(-1.96%)
Apr 25, 2023 76.84 78.10 74.33 74.94 3,769,515 -3.77(-4.79%)
Apr 24, 2023 79.16 80.77 78.18 78.71 2,309,055 -0.46(-0.58%)
Apr 21, 2023 78.46 79.42 77.67 79.17 2,069,209 +0.41(+0.52%)
Apr 20, 2023 79.00 80.22 77.99 78.76 3,604,033 -2.73(-3.35%)
Apr 19, 2023 81.15 82.20 79.78 81.49 1,711,941 -1.02(-1.24%)
Apr 18, 2023 83.54 84.24 81.55 82.51 2,995,634 -0.34(-0.41%)
Apr 17, 2023 83.84 84.31 82.68 82.85 2,785,718 -0.67(-0.80%)
Apr 14, 2023 83.35 85.30 82.48 83.52 1,962,013 -0.45(-0.54%)
Apr 13, 2023 83.28 85.31 83.06 83.97 2,632,215 +2.67(+3.28%)
Apr 12, 2023 83.29 83.91 80.78 81.30 2,963,820 -0.73(-0.89%)
Apr 11, 2023 83.88 84.24 80.38 82.03 4,375,745 -1.50(-1.80%)
Apr 10, 2023 82.57 83.67 81.66 83.53 3,162,912 -0.55(-0.65%)
Apr 06, 2023 84.32 84.68 82.32 84.08 3,686,122 -1.62(-1.89%)
Apr 05, 2023 87.99 87.99 84.41 85.70 3,150,678 -1.94(-2.21%)
Apr 04, 2023 88.80 88.84 86.56 87.64 2,872,712 -0.18(-0.20%)
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.