Indicators

Sea Ltd ADR (NY: SE )

63.19 -1.33 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	65.68	67.08	64.37	66.52	5,520,630	+2.80(+4.39%)
Jul 28, 2023	62.50	63.84	62.20	63.72	5,232,648	+3.47(+5.76%)
Jul 27, 2023	63.37	63.63	59.83	60.25	4,355,436	-1.45(-2.35%)
Jul 26, 2023	61.94	62.92	61.34	61.70	2,783,778	+0.70(+1.15%)
Jul 25, 2023	62.71	63.54	60.87	61.00	2,730,744	-0.16(-0.26%)
Jul 24, 2023	60.04	61.51	59.22	61.16	4,335,285	-0.02(-0.03%)
Jul 21, 2023	60.85	62.48	60.39	61.18	2,981,165	+1.02(+1.70%)
Jul 20, 2023	61.55	61.98	59.71	60.16	3,620,067	-2.26(-3.62%)
Jul 19, 2023	62.60	63.90	62.17	62.42	3,339,393	+0.96(+1.56%)
Jul 18, 2023	63.41	63.71	61.05	61.46	2,922,818	-1.28(-2.04%)
Jul 17, 2023	62.23	63.21	61.61	62.74	2,655,704	+0.24(+0.38%)
Jul 14, 2023	62.43	63.19	61.56	62.50	3,634,199	-0.56(-0.89%)
Jul 13, 2023	63.06	63.75	62.50	63.06	5,121,370	+2.03(+3.33%)
Jul 12, 2023	61.01	61.84	60.71	61.03	5,545,726	+1.92(+3.25%)
Jul 11, 2023	58.00	59.48	57.22	59.11	6,305,145	+1.07(+1.84%)
Jul 10, 2023	54.65	58.33	54.38	58.04	5,415,291	+3.06(+5.57%)
Jul 07, 2023	54.53	55.81	54.34	54.98	3,623,417	-0.26(-0.47%)
Jul 06, 2023	56.59	56.59	54.47	55.24	5,404,693	-2.75(-4.74%)
Jul 05, 2023	57.04	58.67	56.27	57.99	3,990,019	+0.25(+0.43%)

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.