Sea Ltd ADR (NY: SE )

244.20 USD -1.14 (-0.46%)
Official Closing Price Updated: 7:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 245.00 250.50 239.40 244.20 2,185,433 -1.14(-0.46%)
Apr 12, 2021 247.81 250.35 240.82 245.34 2,914,814 -5.59(-2.23%)
Apr 09, 2021 253.03 253.32 248.65 250.93 2,657,600 -2.18(-0.86%)
Apr 08, 2021 250.00 258.60 249.23 253.11 3,912,225 +7.89(+3.22%)
Apr 07, 2021 243.00 249.76 242.02 245.22 3,712,636 -1.81(-0.73%)
Apr 06, 2021 237.00 250.32 235.20 247.03 4,750,327 +12.13(+5.16%)
Apr 05, 2021 239.51 240.49 230.53 234.90 2,373,108 -1.55(-0.66%)
Apr 01, 2021 228.50 240.00 228.21 236.45 4,868,500 +13.22(+5.92%)
Mar 31, 2021 218.00 228.08 217.42 223.23 4,870,827 +8.88(+4.14%)
Mar 30, 2021 203.00 217.50 199.78 214.35 5,072,324 +10.10(+4.94%)
Mar 29, 2021 208.73 210.00 199.87 204.25 4,325,597 -4.99(-2.38%)
Mar 26, 2021 205.20 213.20 201.61 209.24 5,269,900 +6.63(+3.27%)
Mar 25, 2021 190.00 204.63 189.61 202.61 6,520,087 +5.11(+2.59%)
Mar 24, 2021 218.00 218.01 196.70 197.50 7,999,211 -19.14(-8.83%)
Mar 23, 2021 220.00 223.25 214.60 216.64 3,149,208 -1.20(-0.55%)
Mar 22, 2021 218.39 222.46 215.03 217.84 3,131,682 +2.94(+1.37%)
Mar 19, 2021 211.74 218.46 209.00 214.90 3,432,900 +3.64(+1.72%)
Mar 18, 2021 216.45 218.98 209.57 211.26 5,057,150 -13.09(-5.83%)
Mar 17, 2021 226.90 229.70 214.50 224.35 6,355,321 -9.11(-3.90%)
Mar 16, 2021 234.68 242.38 228.79 233.46 3,750,106 +2.12(+0.92%)
Mar 15, 2021 227.50 231.45 223.50 231.34 3,416,417 -3.65(-1.55%)
Mar 12, 2021 230.00 235.17 222.08 234.99 4,015,300 -1.80(-0.76%)
Mar 11, 2021 230.55 239.50 226.00 236.79 6,167,492 +19.58(+9.01%)
Mar 10, 2021 226.85 232.90 214.91 217.21 6,307,765 -11.26(-4.93%)
Mar 09, 2021 222.99 229.99 216.09 228.47 5,936,331 +22.42(+10.88%)
Mar 08, 2021 227.21 231.60 204.83 206.05 8,273,202 -23.71(-10.32%)
Mar 05, 2021 228.67 231.29 209.23 229.76 9,360,500 +0.08(+0.03%)
Mar 04, 2021 239.62 246.67 218.44 229.68 11,554,568 -21.60(-8.60%)
Mar 03, 2021 256.58 260.41 246.50 251.28 5,062,541 +1.28(+0.51%)
Mar 02, 2021 270.00 276.02 246.25 250.00 7,838,085 +1.49(+0.60%)
Mar 01, 2021 250.75 252.47 244.71 248.51 4,056,109 +12.82(+5.44%)
Feb 26, 2021 235.91 242.85 225.00 235.69 4,502,500 +0.34(+0.14%)
Feb 25, 2021 248.00 250.80 232.07 235.35 4,738,231 -12.69(-5.12%)
Feb 24, 2021 253.11 254.00 240.64 248.04 4,211,246 -3.77(-1.50%)
Feb 23, 2021 240.36 255.95 229.27 251.81 7,826,715 -1.15(-0.45%)
Feb 22, 2021 272.77 273.01 250.93 252.96 6,105,693 -27.04(-9.66%)
Feb 19, 2021 271.83 280.64 270.88 280.00 3,561,200 +12.50(+4.67%)
Feb 18, 2021 263.87 268.13 255.15 267.50 3,308,315 -0.72(-0.27%)
Feb 17, 2021 275.11 275.96 264.51 268.22 3,654,207 -9.92(-3.57%)
Feb 16, 2021 281.92 285.00 275.25 278.14 3,051,794 +2.02(+0.73%)
Feb 12, 2021 270.37 277.38 268.78 276.12 2,604,600 +1.49(+0.54%)
Feb 11, 2021 273.00 277.50 268.27 274.63 2,403,026 +3.66(+1.35%)
Feb 10, 2021 277.09 281.77 265.20 270.97 4,305,324 -3.69(-1.34%)
Feb 09, 2021 266.10 278.35 266.01 274.66 3,974,966 +11.20(+4.25%)
Feb 08, 2021 258.69 269.14 258.31 263.46 3,684,589 +6.70(+2.61%)
Feb 05, 2021 244.00 258.64 242.39 256.76 3,637,700 +12.80(+5.25%)
Feb 04, 2021 244.29 245.71 237.32 243.96 2,433,975 +0.42(+0.17%)
Feb 03, 2021 244.77 246.33 239.70 243.54 3,812,939 +5.00(+2.10%)
Feb 02, 2021 235.92 241.78 231.00 238.54 3,374,364 +5.01(+2.15%)
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.