Indicators

Sea Ltd ADR (NY: SE )

66.66 +2.68 (+4.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.