Skip to main content

Sea Ltd ADR (NY: SE )

53.71 +0.14 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 87.44 87.88 86.15 86.55 3,160,942 -0.07(-0.08%)
Mar 30, 2023 86.79 87.68 84.36 86.62 3,950,061 +1.06(+1.24%)
Mar 29, 2023 82.81 85.64 82.65 85.56 5,906,509 +3.81(+4.66%)
Mar 28, 2023 84.97 86.23 81.40 81.75 4,927,639 -1.49(-1.79%)
Mar 27, 2023 82.49 83.93 81.75 83.24 3,458,855 +0.86(+1.04%)
Mar 24, 2023 83.28 85.09 80.22 82.38 4,152,241 -1.29(-1.54%)
Mar 23, 2023 79.66 85.20 79.00 83.67 7,811,237 +6.01(+7.74%)
Mar 22, 2023 80.98 81.48 77.64 77.66 5,065,782 -2.20(-2.75%)
Mar 21, 2023 77.20 80.74 76.32 79.86 4,633,303 +2.95(+3.84%)
Mar 20, 2023 77.16 78.51 75.53 76.91 3,292,124 -1.49(-1.90%)
Mar 17, 2023 79.00 79.65 77.21 78.40 3,431,336 +0.13(+0.17%)
Mar 16, 2023 75.50 78.51 74.20 78.27 3,547,799 +3.04(+4.04%)
Mar 15, 2023 75.24 76.25 72.60 75.23 4,120,727 -1.41(-1.84%)
Mar 14, 2023 75.99 78.51 75.82 76.64 4,607,940 +1.85(+2.47%)
Mar 13, 2023 72.00 75.22 71.08 74.79 5,484,521 +1.34(+1.82%)
Mar 10, 2023 76.05 76.76 72.15 73.45 8,538,891 -4.12(-5.31%)
Mar 09, 2023 79.50 80.88 76.30 77.57 8,136,024 -2.24(-2.81%)
Mar 08, 2023 79.18 80.67 77.26 79.81 13,603,234 -0.25(-0.31%)
Mar 07, 2023 70.64 81.52 68.69 80.06 50,895,892 +14.35(+21.84%)
Mar 06, 2023 66.34 67.56 64.70 65.71 8,150,496 +0.04(+0.06%)
Mar 03, 2023 64.41 66.03 64.27 65.67 3,946,696 +2.11(+3.32%)
Mar 02, 2023 61.81 63.63 61.49 63.56 3,102,940 +1.49(+2.40%)
Mar 01, 2023 64.01 64.29 61.97 62.07 4,007,114 -0.42(-0.67%)
Feb 28, 2023 60.19 63.31 59.90 62.49 3,405,267 +2.51(+4.18%)
Feb 27, 2023 60.70 61.08 59.84 59.98 3,184,700 -0.03(-0.05%)
Feb 24, 2023 60.20 60.54 57.95 60.01 4,608,618 -2.37(-3.80%)
Feb 23, 2023 64.96 65.13 61.90 62.38 5,128,330 -0.92(-1.45%)
Feb 22, 2023 63.22 64.06 61.80 63.30 3,227,318 +0.39(+0.62%)
Feb 21, 2023 63.01 64.85 62.15 62.91 4,986,165 -2.10(-3.23%)
Feb 17, 2023 65.99 66.07 63.75 65.01 5,187,207 -1.82(-2.72%)
Feb 16, 2023 66.94 69.77 65.18 66.83 6,063,456 +1.02(+1.55%)
Feb 15, 2023 62.04 65.90 61.70 65.81 4,427,264 +1.58(+2.46%)
Feb 14, 2023 64.45 65.52 62.95 64.23 3,480,491 -0.79(-1.22%)
Feb 13, 2023 63.66 65.42 63.22 65.02 2,312,831 +1.02(+1.59%)
Feb 10, 2023 66.00 66.44 63.80 64.00 3,504,370 -3.32(-4.93%)
Feb 09, 2023 69.70 71.18 66.52 67.32 2,928,065 -1.03(-1.51%)
Feb 08, 2023 67.53 69.65 67.24 68.35 2,893,593 -0.19(-0.28%)
Feb 07, 2023 66.77 68.85 65.67 68.54 3,316,570 +2.28(+3.44%)
Feb 06, 2023 69.00 69.54 65.48 66.26 4,327,424 -4.21(-5.97%)
Feb 03, 2023 70.01 73.21 69.72 70.47 4,002,682 -2.04(-2.81%)
Feb 02, 2023 72.00 74.68 69.80 72.51 7,365,847 +3.56(+5.16%)
Feb 01, 2023 65.00 69.12 64.41 68.95 4,443,872 +4.50(+6.98%)
Jan 31, 2023 64.87 65.88 63.82 64.45 3,430,873 -0.16(-0.25%)
Jan 30, 2023 66.78 66.78 64.14 64.61 4,355,309 -3.94(-5.75%)
Jan 27, 2023 66.68 69.41 66.20 68.55 5,069,445 +1.55(+2.31%)
Jan 26, 2023 67.80 68.76 65.36 67.00 3,509,597 +2.74(+4.26%)
Jan 25, 2023 63.89 64.93 61.36 64.26 4,377,294 +0.26(+0.41%)
Jan 24, 2023 65.90 66.59 63.35 64.00 4,005,436 -2.73(-4.09%)
Jan 23, 2023 67.00 67.08 64.69 66.73 4,826,982 +0.87(+1.32%)
Jan 20, 2023 63.04 68.65 62.56 65.86 11,628,581 +4.54(+7.40%)
Jan 19, 2023 61.45 62.66 60.74 61.32 3,022,110 -0.73(-1.18%)
Jan 18, 2023 64.02 65.45 61.07 62.05 5,662,394 -0.14(-0.23%)
Jan 17, 2023 60.28 63.10 60.01 62.19 4,967,608 +2.07(+3.44%)
Jan 13, 2023 57.93 60.45 57.52 60.12 4,336,157 +1.74(+2.98%)
Jan 12, 2023 57.98 58.39 54.66 58.38 3,829,929 +1.57(+2.76%)
Jan 11, 2023 54.36 56.85 53.06 56.81 3,932,665 +2.60(+4.80%)
Jan 10, 2023 52.99 54.34 51.27 54.21 4,842,183 +1.17(+2.21%)
Jan 09, 2023 56.55 56.95 53.01 53.04 6,295,582 -2.65(-4.76%)
Jan 06, 2023 55.60 56.17 53.70 55.69 3,135,215 -0.15(-0.27%)
Jan 05, 2023 55.88 56.25 54.32 55.84 2,937,595 +0.17(+0.31%)
Jan 04, 2023 54.72 55.87 53.69 55.67 4,059,454 +2.69(+5.08%)
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.