Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sea Ltd ADR (NY: SE )

63.19 -1.33 (-2.06%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 139.48 151.69 150.31 9,615,433 +13.69(+10.02%)
Jan 28, 2022 125.35 137.15 119.41 136.62 15,080,024 +8.34(+6.50%)
Jan 27, 2022 137.00 140.80 127.91 128.28 11,015,048 -7.33(-5.41%)
Jan 26, 2022 149.79 151.66 133.15 135.61 10,456,255 -9.31(-6.42%)
Jan 25, 2022 143.47 149.34 139.25 144.92 8,981,136 -4.40(-2.95%)
Jan 24, 2022 146.10 149.79 132.00 149.32 18,245,292 -5.09(-3.30%)
Jan 21, 2022 169.27 169.68 153.21 154.41 11,606,523 -15.65(-9.20%)
Jan 20, 2022 172.00 180.61 169.53 170.06 6,376,882 +2.23(+1.33%)
Jan 19, 2022 169.08 174.38 166.84 167.83 6,099,358 -2.65(-1.55%)
Jan 18, 2022 173.00 177.15 166.30 170.48 9,457,822 -4.55(-2.60%)
Jan 14, 2022 175.03 0 -5.52(-3.06%)
Jan 13, 2022 200.49 200.65 180.00 180.55 7,635,216 -20.05(-10.00%)
Jan 12, 2022 203.29 206.21 195.66 200.60 6,949,215 +2.74(+1.38%)
Jan 11, 2022 187.17 203.56 186.00 197.86 8,464,695 +10.76(+5.75%)
Jan 10, 2022 183.80 187.97 168.00 187.10 12,036,337 +0.00(+0.00%)
Jan 07, 2022 193.25 198.22 186.74 187.10 7,101,312 -5.66(-2.94%)
Jan 06, 2022 183.50 195.80 177.97 192.76 11,277,761 +8.04(+4.35%)
Jan 05, 2022 190.32 198.95 179.72 184.72 17,686,390 -13.12(-6.63%)
Jan 04, 2022 206.20 207.07 194.00 197.84 19,413,804 -25.47(-11.41%)
Jan 03, 2022 230.71 231.21 217.55 223.31 3,547,474 -0.40(-0.18%)
Dec 31, 2021 224.00 227.43 219.59 223.71 2,369,524 -0.60(-0.27%)
Dec 30, 2021 214.40 227.59 214.40 224.31 3,787,419 +10.40(+4.86%)
Dec 29, 2021 216.01 217.40 210.86 213.91 1,926,496 -2.98(-1.37%)
Dec 28, 2021 219.17 223.38 216.27 216.89 2,569,323 -2.71(-1.23%)
Dec 27, 2021 224.58 226.46 217.51 219.60 2,376,969 -2.45(-1.10%)
Dec 23, 2021 222.10 224.68 215.56 222.05 2,624,983 -0.83(-0.37%)
Dec 22, 2021 224.22 228.00 219.01 222.88 3,407,067 -5.05(-2.22%)
Dec 21, 2021 211.41 228.79 210.59 227.93 7,458,021 +22.25(+10.82%)
Dec 20, 2021 205.00 210.24 202.58 205.68 4,704,270 -7.12(-3.35%)
Dec 17, 2021 206.52 214.17 201.13 212.80 9,214,521 -1.72(-0.80%)
Dec 16, 2021 232.00 232.59 207.49 214.52 6,106,717 -11.98(-5.29%)
Dec 15, 2021 224.33 228.60 213.10 226.50 6,094,275 +1.78(+0.79%)
Dec 14, 2021 224.08 226.29 218.89 224.72 5,051,192 -6.32(-2.74%)
Dec 13, 2021 232.22 241.22 226.62 231.04 5,872,060 -6.90(-2.90%)
Dec 10, 2021 252.37 256.80 233.26 237.94 7,211,786 -16.86(-6.62%)
Dec 09, 2021 263.50 267.58 250.00 254.80 3,939,939 -8.21(-3.12%)
Dec 08, 2021 256.04 265.31 249.40 263.01 4,688,661 +10.87(+4.31%)
Dec 07, 2021 257.00 263.43 248.53 252.14 5,365,853 +5.27(+2.13%)
Dec 06, 2021 248.44 251.70 235.53 246.87 6,118,205 -6.57(-2.59%)
Dec 03, 2021 256.21 256.47 242.65 253.44 7,004,669 -7.67(-2.94%)
Dec 02, 2021 261.99 265.99 251.95 261.11 7,256,563 -0.70(-0.27%)
Dec 01, 2021 287.38 294.00 260.39 261.81 8,562,729 -26.26(-9.12%)
Nov 30, 2021 295.00 301.35 281.53 288.07 15,546,576 -9.89(-3.32%)
Nov 29, 2021 302.67 307.86 289.60 297.96 4,506,564 +1.14(+0.38%)
Nov 26, 2021 290.00 301.04 289.51 296.82 3,854,133 +7.23(+2.50%)
Nov 24, 2021 282.60 292.91 278.44 289.59 5,139,498 +2.07(+0.72%)
Nov 23, 2021 295.00 297.67 272.58 287.52 9,765,505 -11.61(-3.88%)
Nov 22, 2021 309.00 312.83 291.00 299.13 7,043,116 -10.86(-3.50%)
Nov 19, 2021 311.47 317.30 307.76 309.99 3,410,776 -0.75(-0.24%)
Nov 18, 2021 316.00 311.65 309.25 310.74 4,001,337 -3.67(-1.17%)
Nov 17, 2021 323.21 324.00 296.29 314.41 10,801,155 -15.50(-4.70%)
Nov 16, 2021 350.30 355.99 323.10 329.91 8,342,477 -13.11(-3.82%)
Nov 15, 2021 345.00 354.00 337.00 343.02 3,825,012 +1.73(+0.51%)
Nov 12, 2021 340.00 344.57 333.00 341.29 2,898,664 +7.99(+2.40%)
Nov 11, 2021 337.75 339.95 330.19 333.30 2,862,418 -2.00(-0.60%)
Nov 10, 2021 338.90 335.30 2,968,697 -5.61(-1.65%)
Nov 09, 2021 348.90 349.92 338.13 340.91 3,444,437 -3.18(-0.92%)
Nov 08, 2021 358.41 363.81 338.73 344.09 3,459,146 -13.69(-3.83%)
Nov 05, 2021 360.28 361.50 355.00 357.78 2,168,372 +0.83(+0.23%)
Nov 04, 2021 357.00 361.22 350.41 356.95 1,999,604 +3.29(+0.93%)
Nov 03, 2021 362.00 366.32 351.19 353.66 1,548,282 -6.57(-1.82%)
Nov 02, 2021 354.00 361.14 353.90 360.23 1,992,657 +6.19(+1.75%)
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.