Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sea Ltd ADR (NY: SE )

62.32 +2.89 (+4.86%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 349.32 349.32 341.00 343.57 2,518,306 -9.16(-2.60%)
Oct 28, 2021 347.77 353.22 341.26 352.73 2,759,997 +12.56(+3.69%)
Oct 27, 2021 343.91 349.15 338.00 340.17 2,116,020 -3.40(-0.99%)
Oct 26, 2021 354.01 343.57 2,561,427 -4.75(-1.36%)
Oct 25, 2021 354.59 354.92 335.44 348.32 4,416,905 -6.98(-1.96%)
Oct 22, 2021 362.80 364.87 352.13 355.30 3,106,660 -8.00(-2.20%)
Oct 21, 2021 361.00 367.43 360.00 363.30 1,467,666 +2.70(+0.75%)
Oct 20, 2021 370.00 371.64 356.58 360.60 2,257,997 -6.39(-1.74%)
Oct 19, 2021 360.69 372.70 360.52 366.99 2,572,385 +9.90(+2.77%)
Oct 18, 2021 353.75 361.63 352.23 357.09 2,196,968 +2.59(+0.73%)
Oct 15, 2021 348.83 357.48 347.11 354.50 2,606,713 +9.13(+2.64%)
Oct 14, 2021 354.12 354.65 344.88 345.37 3,053,121 -3.98(-1.14%)
Oct 13, 2021 325.10 351.68 324.50 349.35 5,909,064 +24.45(+7.53%)
Oct 12, 2021 319.70 330.02 315.58 324.90 2,093,435 +8.83(+2.79%)
Oct 11, 2021 320.00 326.25 315.58 316.07 1,302,970 -7.21(-2.23%)
Oct 08, 2021 329.80 332.56 322.00 323.28 1,775,491 -0.97(-0.30%)
Oct 07, 2021 322.93 332.40 322.52 324.25 2,527,635 +8.91(+2.83%)
Oct 06, 2021 316.11 321.00 312.51 315.34 1,999,561 -5.60(-1.74%)
Oct 05, 2021 316.53 324.44 313.50 320.94 2,600,471 +3.04(+0.96%)
Oct 04, 2021 317.28 317.95 308.78 317.90 2,518,699 -1.66(-0.52%)
Oct 01, 2021 313.88 320.11 308.56 319.56 2,424,566 +0.83(+0.26%)
Sep 30, 2021 314.79 324.90 314.41 318.73 3,737,589 +6.95(+2.23%)
Sep 29, 2021 320.00 322.84 311.18 311.78 3,860,647 -4.94(-1.56%)
Sep 28, 2021 332.30 332.38 313.81 316.72 4,727,089 -19.54(-5.81%)
Sep 27, 2021 340.64 340.64 330.51 336.26 3,037,361 -4.15(-1.22%)
Sep 24, 2021 339.00 344.64 335.51 340.41 2,620,057 -2.31(-0.67%)
Sep 23, 2021 343.79 343.87 336.53 342.72 1,971,702 +5.41(+1.60%)
Sep 22, 2021 329.11 338.90 327.39 337.31 2,056,541 +7.92(+2.40%)
Sep 21, 2021 334.87 336.42 328.50 329.39 2,427,442 -0.23(-0.07%)
Sep 20, 2021 327.48 335.50 321.19 329.62 4,899,898 -10.19(-3.00%)
Sep 17, 2021 345.00 347.44 334.94 339.81 3,363,213 -3.10(-0.90%)
Sep 16, 2021 336.10 343.35 334.12 342.91 3,989,609 +5.29(+1.57%)
Sep 15, 2021 336.00 338.44 330.70 337.62 2,821,246 +4.07(+1.22%)
Sep 14, 2021 323.69 334.91 323.69 333.55 3,693,389 +10.49(+3.25%)
Sep 13, 2021 327.70 329.72 315.53 323.06 4,715,115 -2.44(-0.75%)
Sep 10, 2021 330.50 337.54 323.62 325.50 9,759,022 +2.90(+0.90%)
Sep 09, 2021 326.49 331.91 317.31 322.60 9,805,480 -21.20(-6.17%)
Sep 08, 2021 348.00 349.19 342.03 343.80 3,733,697 -7.22(-2.06%)
Sep 07, 2021 357.53 359.84 350.11 351.02 3,456,923 -2.34(-0.66%)
Sep 03, 2021 338.15 353.88 337.13 353.36 2,904,373 +14.36(+4.24%)
Sep 02, 2021 342.91 343.99 334.24 339.00 2,405,938 -1.08(-0.32%)
Sep 01, 2021 340.00 349.22 338.99 340.08 4,196,614 +1.76(+0.52%)
Aug 31, 2021 338.00 344.77 330.27 338.32 11,631,650 +6.50(+1.96%)
Aug 30, 2021 325.00 337.50 324.04 331.82 3,579,586 +10.79(+3.36%)
Aug 27, 2021 319.85 325.63 317.02 321.03 2,903,135 -0.74(-0.23%)
Aug 26, 2021 316.27 322.81 313.05 321.77 2,741,332 +1.68(+0.52%)
Aug 25, 2021 314.43 320.78 312.20 320.09 2,232,452 +8.09(+2.59%)
Aug 24, 2021 319.99 321.53 310.87 312.00 2,272,157 -3.23(-1.02%)
Aug 23, 2021 311.94 316.44 306.23 315.23 3,228,176 +5.90(+1.91%)
Aug 20, 2021 316.99 321.99 308.53 309.33 4,813,204 -11.79(-3.67%)
Aug 19, 2021 309.95 328.35 309.95 321.12 5,106,267 +2.51(+0.79%)
Aug 18, 2021 311.41 326.79 305.50 318.61 4,935,421 +10.34(+3.35%)
Aug 17, 2021 296.02 317.25 288.17 308.27 7,334,011 +17.78(+6.12%)
Aug 16, 2021 305.00 305.00 285.75 290.49 3,719,853 -16.22(-5.29%)
Aug 13, 2021 305.13 315.00 303.35 306.71 1,887,606 +0.47(+0.15%)
Aug 12, 2021 302.53 308.53 295.64 306.24 2,291,897 +9.24(+3.11%)
Aug 11, 2021 302.36 304.99 292.60 297.00 1,598,490 +0.05(+0.02%)
Aug 10, 2021 308.82 310.20 295.87 296.95 1,904,708 -10.19(-3.32%)
Aug 09, 2021 303.23 311.43 298.42 307.14 2,446,983 +4.42(+1.46%)
Aug 06, 2021 304.99 304.99 296.50 302.72 2,688,979 -1.28(-0.42%)
Aug 05, 2021 291.91 307.49 291.91 304.00 4,666,019 +10.49(+3.57%)
Aug 04, 2021 284.90 293.97 283.92 293.51 2,652,537 +10.54(+3.72%)
Aug 03, 2021 282.24 283.25 277.24 282.97 1,444,490 +1.68(+0.60%)
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.