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 (%)
Jun 28, 2019	33.96	34.08	32.15	33.22	3,354,500	-0.55(-1.63%)
Jun 27, 2019	34.03	34.30	33.30	33.77	1,909,668	-0.04(-0.12%)
Jun 26, 2019	34.00	34.15	33.28	33.81	5,671,432	+0.39(+1.17%)
Jun 25, 2019	34.42	34.84	33.12	33.42	2,939,894	-0.77(-2.25%)
Jun 24, 2019	34.50	34.60	33.94	34.19	2,972,446	-0.26(-0.75%)
Jun 21, 2019	32.31	34.75	32.30	34.45	7,590,900	+2.15(+6.66%)
Jun 20, 2019	32.01	32.35	31.08	32.30	6,072,594	+0.81(+2.57%)
Jun 19, 2019	31.58	31.59	30.54	31.49	4,677,801	+0.23(+0.74%)
Jun 18, 2019	30.45	31.89	30.40	31.26	4,281,187	+1.31(+4.37%)
Jun 17, 2019	29.98	30.30	29.62	29.95	2,548,326	-0.01(-0.03%)
Jun 14, 2019	30.61	30.74	29.78	29.96	2,859,400	-0.80(-2.60%)
Jun 13, 2019	32.44	32.44	30.59	30.76	2,895,065	-0.46(-1.47%)
Jun 12, 2019	30.01	31.41	29.78	31.22	3,704,620	+0.73(+2.39%)
Jun 11, 2019	31.00	31.10	29.44	30.49	3,522,238	-0.31(-1.01%)
Jun 10, 2019	31.08	31.10	30.56	30.80	2,040,153	-0.05(-0.16%)
Jun 07, 2019	29.94	30.99	29.87	30.85	2,711,600	+1.11(+3.73%)
Jun 06, 2019	29.25	29.89	29.00	29.74	3,227,133	+0.51(+1.74%)
Jun 05, 2019	28.95	29.47	28.11	29.23	2,237,061	+0.50(+1.74%)
Jun 04, 2019	28.19	28.76	27.38	28.73	4,153,113	+0.76(+2.72%)

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.