Skip to main content

Sea Ltd ADR (NY: SE )

53.82 +0.25 (+0.47%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.51 15.00 14.50 14.79 1,271,037 +0.18(+1.23%)
May 30, 2018 14.90 14.90 14.43 14.61 1,160,231 -0.29(-1.95%)
May 29, 2018 14.54 14.93 13.74 14.90 1,682,013 +0.34(+2.34%)
May 25, 2018 14.56 14.56 14.56 0 -0.05(-0.34%)
May 24, 2018 14.48 15.04 14.43 14.61 3,254,242 +0.35(+2.45%)
May 23, 2018 13.34 14.73 13.34 14.26 2,988,549 +0.89(+6.66%)
May 22, 2018 13.73 13.84 13.20 13.37 1,013,784 -0.24(-1.76%)
May 21, 2018 13.26 13.72 12.64 13.61 1,927,963 +0.54(+4.13%)
May 18, 2018 11.84 13.44 11.65 13.07 2,831,188 +1.33(+11.33%)
May 17, 2018 11.93 12.17 11.66 11.74 1,826,989 -0.24(-2.00%)
May 16, 2018 11.56 12.00 11.20 11.98 4,612,401 +1.34(+12.59%)
May 15, 2018 10.40 10.71 10.15 10.64 611,191 +0.19(+1.82%)
May 14, 2018 10.55 10.55 10.30 10.45 306,077 -0.07(-0.67%)
May 11, 2018 10.99 11.01 10.46 10.52 594,988 -0.44(-4.01%)
May 10, 2018 10.30 10.98 10.30 10.96 536,686 +0.62(+6.00%)
May 09, 2018 10.50 10.60 10.06 10.34 1,233,625 -0.05(-0.48%)
May 08, 2018 10.50 10.64 10.33 10.39 533,808 -0.09(-0.86%)
May 07, 2018 10.76 10.93 10.42 10.48 872,624 -0.34(-3.14%)
May 04, 2018 10.90 10.93 10.60 10.82 528,093 -0.07(-0.64%)
May 03, 2018 10.92 11.00 10.74 10.89 380,982 -0.01(-0.09%)
May 02, 2018 10.58 10.95 10.42 10.90 639,902 +0.42(+4.01%)
May 01, 2018 10.57 10.57 10.36 10.48 590,140 -0.01(-0.10%)
Apr 30, 2018 10.70 10.78 10.46 10.49 261,465 -0.12(-1.13%)
Apr 27, 2018 10.58 11.00 10.58 10.61 474,955 +0.12(+1.14%)
Apr 26, 2018 10.65 10.76 10.46 10.49 666,693 -0.13(-1.22%)
Apr 25, 2018 10.95 10.95 10.50 10.62 699,564 -0.35(-3.19%)
Apr 24, 2018 10.73 11.20 10.73 10.97 1,037,456 +0.18(+1.67%)
Apr 23, 2018 11.33 11.56 10.70 10.79 1,024,505 -0.59(-5.18%)
Apr 20, 2018 11.59 11.71 11.38 11.38 602,394 -0.21(-1.81%)
Apr 19, 2018 11.70 11.82 11.44 11.59 806,791 -0.32(-2.69%)
Apr 18, 2018 10.89 11.91 10.87 11.91 1,258,740 +1.04(+9.57%)
Apr 17, 2018 10.58 10.93 10.43 10.87 1,048,515 +0.34(+3.23%)
Apr 16, 2018 10.38 10.55 10.27 10.53 634,807 +0.18(+1.74%)
Apr 13, 2018 10.64 10.64 10.22 10.35 759,062 -0.12(-1.15%)
Apr 12, 2018 10.50 10.68 10.42 10.47 663,421 -0.03(-0.29%)
Apr 11, 2018 10.69 10.94 10.48 10.50 1,231,242 -0.20(-1.87%)
Apr 10, 2018 10.99 10.99 10.60 10.70 345,075 -0.09(-0.83%)
Apr 09, 2018 10.78 11.29 10.71 10.79 378,048 +0.13(+1.22%)
Apr 06, 2018 10.92 10.95 10.60 10.66 521,591 -0.35(-3.18%)
Apr 05, 2018 11.13 11.26 10.88 11.01 278,937 -0.08(-0.72%)
Apr 04, 2018 11.00 11.13 10.73 11.09 377,849 -0.02(-0.18%)
Apr 03, 2018 11.25 11.49 10.92 11.11 940,616 -0.14(-1.24%)
Apr 02, 2018 11.15 11.59 11.09 11.25 820,432 -0.02(-0.18%)
Mar 29, 2018 11.27 11.27 11.27 0 +0.34(+3.11%)
Mar 28, 2018 10.80 11.02 10.67 10.93 1,028,635 +0.06(+0.55%)
Mar 27, 2018 11.11 11.11 10.74 10.87 878,922 -0.13(-1.18%)
Mar 26, 2018 10.92 11.05 10.73 11.00 514,671 +0.22(+2.04%)
Mar 23, 2018 10.68 10.96 10.63 10.78 934,809 -0.03(-0.28%)
Mar 22, 2018 10.70 10.88 10.70 10.81 908,703 -0.02(-0.18%)
Mar 21, 2018 10.70 10.95 10.66 10.83 1,037,302 +0.11(+1.03%)
Mar 20, 2018 10.80 10.86 10.60 10.72 975,150 -0.04(-0.37%)
Mar 19, 2018 11.21 11.31 10.73 10.76 1,121,452 -0.43(-3.84%)
Mar 16, 2018 11.15 11.65 11.14 11.19 1,280,015 +0.04(+0.36%)
Mar 15, 2018 11.15 11.35 11.12 11.15 567,139 +0.00(+0.00%)
Mar 14, 2018 11.32 11.35 11.01 11.15 1,599,225 -0.15(-1.33%)
Mar 13, 2018 11.40 11.40 11.10 11.30 443,239 -0.16(-1.40%)
Mar 12, 2018 11.21 11.60 11.15 11.46 654,758 +0.38(+3.43%)
Mar 09, 2018 11.74 11.74 11.00 11.08 420,960 -0.11(-0.98%)
Mar 08, 2018 11.64 12.00 11.13 11.19 720,430 -0.40(-3.45%)
Mar 07, 2018 11.61 11.59 688,716 +0.66(+6.04%)
Mar 06, 2018 10.80 10.99 10.71 10.93 633,887 +0.15(+1.39%)
Mar 05, 2018 10.61 10.98 10.61 10.78 698,332 +0.11(+1.03%)
Mar 02, 2018 11.00 11.10 10.66 10.67 983,253 -0.36(-3.26%)
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.