Indicators

Sea Ltd ADR (NY: SE )

62.86 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	63.29	63.93	62.01	62.86	4,641,349	+0.03(+0.05%)
Apr 25, 2024	61.65	63.27	61.24	62.83	6,819,366	-0.44(-0.70%)
Apr 24, 2024	64.00	64.50	62.28	63.27	6,351,192	+1.26(+2.03%)
Apr 23, 2024	60.53	62.65	60.18	62.01	8,038,532	+2.58(+4.34%)
Apr 22, 2024	58.84	61.80	57.70	59.43	11,958,571	+4.37(+7.94%)
Apr 19, 2024	56.06	56.76	54.82	55.06	3,651,156	-1.24(-2.20%)
Apr 18, 2024	56.32	58.12	56.10	56.30	5,538,584	+0.67(+1.20%)
Apr 17, 2024	56.00	56.94	54.88	55.63	5,382,020	-0.75(-1.33%)
Apr 16, 2024	51.96	57.22	51.70	56.38	13,150,476	+3.66(+6.94%)
Apr 15, 2024	53.33	53.67	52.41	52.72	3,941,173	-0.56(-1.05%)
Apr 12, 2024	54.98	55.23	53.21	53.28	5,406,660	-2.41(-4.33%)
Apr 11, 2024	56.58	57.00	55.35	55.69	4,181,429	-1.38(-2.42%)
Apr 10, 2024	56.33	58.47	56.22	57.07	4,057,847	+0.05(+0.09%)
Apr 09, 2024	56.59	57.38	56.21	57.02	3,829,541	+1.04(+1.86%)
Apr 08, 2024	55.31	56.61	55.26	55.98	3,144,378	+0.70(+1.27%)
Apr 05, 2024	53.57	55.31	53.41	55.28	7,152,202	+1.85(+3.46%)
Apr 04, 2024	54.20	56.16	53.40	53.43	5,871,967	+0.38(+0.72%)
Apr 03, 2024	53.89	55.28	52.68	53.05	4,213,992	-1.55(-2.84%)
Apr 02, 2024	53.00	54.89	52.71	54.60	4,137,254	+1.58(+2.98%)

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.