Indicators

Sea Ltd ADR (NY: SE )

64.91 -1.08 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.46	21.69	20.82	21.50	7,529,284	-0.36(-1.65%)
Feb 27, 2019	18.61	22.12	18.48	21.86	27,459,436	+5.66(+34.94%)
Feb 26, 2019	15.81	16.59	15.76	16.20	5,545,383	+0.30(+1.89%)
Feb 25, 2019	16.30	16.39	15.79	15.90	4,445,635	-0.09(-0.56%)
Feb 22, 2019	15.85	16.22	15.82	15.99	3,799,000	+0.28(+1.78%)
Feb 21, 2019	15.71	15.96	15.35	15.71	1,955,687	-0.13(-0.82%)
Feb 20, 2019	16.00	16.02	15.76	15.84	3,779,522	-0.16(-1.00%)
Feb 19, 2019	16.00	16.06	15.91	16.00	2,143,252	+0.00(+0.00%)
Feb 15, 2019	15.95	16.00	15.54	16.00	1,519,800	+0.00(+0.00%)
Feb 14, 2019	15.78	16.00	15.51	16.00	2,175,088	+0.12(+0.76%)
Feb 13, 2019	16.05	16.14	15.68	15.88	3,498,691	-0.12(-0.75%)
Feb 12, 2019	15.66	16.17	15.56	16.00	7,204,087	+0.49(+3.16%)
Feb 11, 2019	15.19	15.76	15.05	15.51	4,517,560	+0.41(+2.72%)
Feb 08, 2019	14.75	15.20	14.51	15.10	2,156,100	+0.35(+2.37%)
Feb 07, 2019	14.70	14.87	14.38	14.75	1,896,940	-0.05(-0.34%)
Feb 06, 2019	15.02	15.04	14.66	14.80	781,146	-0.22(-1.46%)
Feb 05, 2019	15.07	15.12	14.86	15.02	1,632,621	+0.06(+0.40%)
Feb 04, 2019	15.17	15.26	14.77	14.96	1,932,823	-0.37(-2.41%)

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.