Indicators

Sea Ltd ADR (NY: SE )

73.76 +2.32 (+3.25%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.29	92.18	82.45	82.76	7,659,558	-1.94(-2.29%)
Apr 28, 2022	82.53	86.08	79.67	84.70	4,756,758	+2.18(+2.64%)
Apr 27, 2022	82.98	86.35	80.88	82.52	4,720,428	-0.79(-0.95%)
Apr 26, 2022	88.50	89.01	83.15	83.31	4,754,556	-6.21(-6.94%)
Apr 25, 2022	85.50	90.42	84.03	89.52	6,841,154	+1.90(+2.17%)
Apr 22, 2022	92.64	95.79	87.20	87.62	8,016,652	-3.60(-3.95%)
Apr 21, 2022	100.61	102.25	90.31	91.22	7,376,721	-8.95(-8.93%)
Apr 20, 2022	106.80	107.60	99.18	100.17	4,604,177	-7.36(-6.84%)
Apr 19, 2022	102.46	108.83	101.01	107.53	3,526,512	+3.50(+3.36%)
Apr 18, 2022	107.26	107.67	101.83	104.03	4,014,359	-4.55(-4.19%)
Apr 14, 2022	111.64	113.13	106.65	108.58	4,317,776	-4.59(-4.06%)
Apr 13, 2022	109.54	116.60	107.50	113.17	4,335,797	+4.37(+4.02%)
Apr 12, 2022	114.91	118.49	108.03	108.80	5,328,168	-5.13(-4.50%)
Apr 11, 2022	113.80	115.37	108.30	113.93	5,168,596	-0.49(-0.43%)
Apr 08, 2022	116.00	117.35	112.95	114.42	4,714,782	-1.83(-1.57%)
Apr 07, 2022	119.31	121.99	113.18	116.25	5,105,381	-4.52(-3.74%)
Apr 06, 2022	122.89	122.90	115.67	120.77	4,608,222	-4.09(-3.28%)
Apr 05, 2022	131.37	132.64	124.04	124.86	5,565,557	-7.86(-5.92%)
Apr 04, 2022	126.00	136.43	125.06	132.72	7,808,947	+11.62(+9.60%)

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.