Sea Ltd ADR (NY: SE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	71.50	72.09	70.40	71.88	4,945,537	+0.39(+0.55%)
Jul 03, 2024	71.07	72.05	70.43	71.49	3,098,560	+1.15(+1.63%)
Jul 02, 2024	68.50	70.37	67.89	70.34	5,764,118	+0.95(+1.37%)
Jul 01, 2024	67.81	69.80	67.00	69.39	10,842,357	-2.03(-2.84%)
Jun 28, 2024	73.50	73.75	70.45	71.42	9,941,096	-3.09(-4.15%)
Jun 27, 2024	74.51	74.98	73.86	74.51	4,852,788	-0.39(-0.52%)
Jun 26, 2024	73.87	75.64	73.41	74.90	4,026,745	+0.71(+0.96%)
Jun 25, 2024	71.90	74.24	71.25	74.19	10,298,956	-1.70(-2.24%)
Jun 24, 2024	75.31	76.60	75.03	75.89	3,126,513	+0.47(+0.62%)
Jun 21, 2024	76.17	76.32	75.10	75.42	5,998,867	-0.58(-0.76%)
Jun 20, 2024	76.31	76.31	74.72	76.00	5,179,337	-0.28(-0.37%)
Jun 18, 2024	75.00	76.28	74.41	76.28	2,867,445	+1.36(+1.82%)
Jun 17, 2024	74.52	75.80	73.92	74.92	4,421,706	+0.50(+0.67%)
Jun 14, 2024	73.85	74.53	73.17	74.42	3,300,466	-0.14(-0.19%)
Jun 13, 2024	74.06	75.59	74.00	74.56	3,805,996	+0.68(+0.92%)
Jun 12, 2024	73.75	74.57	73.35	73.88	5,111,840	+0.58(+0.79%)
Jun 11, 2024	72.71	73.55	72.01	73.30	4,863,406	+0.33(+0.45%)
Jun 10, 2024	72.03	73.59	71.98	72.97	3,195,191	+0.50(+0.69%)
Jun 07, 2024	71.45	72.80	71.42	72.47	4,371,876	+0.47(+0.65%)
Jun 06, 2024	70.65	72.20	70.61	72.00	3,046,951	+0.87(+1.22%)
Jun 05, 2024	69.69	71.67	69.69	71.13	3,737,445	+1.05(+1.50%)
Jun 04, 2024	68.87	70.10	68.25	70.08	3,983,484	+0.73(+1.05%)
Jun 03, 2024	67.88	69.57	67.81	69.35	4,391,364	+1.83(+2.71%)
May 31, 2024	66.87	67.67	65.73	67.52	3,874,327	+0.37(+0.55%)
May 30, 2024	67.23	67.50	66.37	67.15	4,296,429	-0.92(-1.35%)
May 29, 2024	68.57	68.82	66.95	68.07	3,489,935	-1.56(-2.24%)
May 28, 2024	68.16	69.70	65.80	69.63	8,040,399	-2.35(-3.26%)
May 24, 2024	71.44	72.37	70.63	71.98	2,713,781	+0.25(+0.35%)
May 23, 2024	73.80	73.87	70.45	71.73	6,118,798	-1.94(-2.63%)
May 22, 2024	73.00	74.04	73.00	73.67	3,572,079	+0.41(+0.56%)
May 21, 2024	72.02	73.70	71.73	73.26	4,482,269	+0.14(+0.19%)
May 20, 2024	72.12	73.28	71.50	73.12	4,722,579	-0.64(-0.87%)
May 17, 2024	71.80	74.33	71.77	73.76	5,844,085	+2.32(+3.25%)
May 16, 2024	69.94	72.37	69.37	71.44	10,014,820	+2.80(+4.08%)
May 15, 2024	67.41	69.00	66.60	68.64	7,406,426	+2.38(+3.59%)
May 14, 2024	67.28	69.70	63.15	66.26	17,116,660	+1.80(+2.79%)
May 13, 2024	64.71	64.91	63.57	64.46	11,150,463	-0.45(-0.69%)
May 10, 2024	66.00	67.24	64.47	64.91	6,647,520	-1.08(-1.64%)
May 09, 2024	66.26	67.00	65.86	65.99	6,410,527	-0.76(-1.14%)
May 08, 2024	64.00	66.80	63.18	66.75	7,417,775	+1.59(+2.44%)
May 07, 2024	65.02	66.20	64.71	65.16	4,766,546	-0.97(-1.47%)
May 06, 2024	67.00	67.03	65.80	66.13	5,785,644	-0.53(-0.80%)
May 03, 2024	64.74	67.00	64.45	66.66	5,615,788	+2.68(+4.19%)
May 02, 2024	63.33	64.14	62.46	63.98	6,113,567	+1.26(+2.01%)

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.