• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Sea Limited American Depositary Shares (NY:SE)

    86.11 +0.65 (+0.76%)
    Streaming Delayed Price Updated: 11:08 AM EDT, Apr 10, 2026 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 (%)
    Apr 09, 2026 85.00 85.55 82.36 85.46 2,638,761 +0.15(+0.18%)
    Apr 08, 2026 89.00 92.77 85.03 85.31 5,442,502 +3.95(+4.85%)
    Apr 07, 2026 82.22 82.53 80.30 81.36 1,868,672 -0.93(-1.13%)
    Apr 06, 2026 82.51 84.42 81.96 82.29 2,062,442 +0.01(+0.01%)
    Apr 02, 2026 79.52 82.56 79.00 82.28 2,318,180 +0.12(+0.15%)
    Apr 01, 2026 84.13 84.86 81.37 82.16 3,923,381 -0.65(-0.78%)
    Mar 31, 2026 80.38 83.31 80.02 82.81 4,061,168 +4.50(+5.75%)
    Mar 30, 2026 78.76 79.62 77.60 78.31 3,392,964 +0.15(+0.19%)
    Mar 27, 2026 79.27 79.99 77.89 78.16 2,503,457 -1.70(-2.13%)
    Mar 26, 2026 81.91 83.10 79.73 79.86 2,546,510 -2.61(-3.16%)
    Mar 25, 2026 80.18 82.80 79.94 82.47 3,013,574 +4.16(+5.31%)
    Mar 24, 2026 78.45 79.41 77.27 78.31 3,983,717 -1.48(-1.85%)
    Mar 23, 2026 79.75 81.42 77.76 79.79 4,817,982 +0.94(+1.19%)
    Mar 20, 2026 80.76 81.70 78.32 78.85 6,022,045 -2.13(-2.63%)
    Mar 19, 2026 82.20 82.20 79.89 80.98 5,358,042 -3.49(-4.13%)
    Mar 18, 2026 86.47 86.57 84.30 84.47 3,269,887 -3.12(-3.56%)
    Mar 17, 2026 87.22 89.19 86.26 87.59 3,677,750 +0.02(+0.02%)
    Mar 16, 2026 87.00 88.96 86.47 87.57 3,732,086 +1.57(+1.83%)
    Mar 13, 2026 85.34 87.50 84.91 86.00 2,983,666 +0.84(+0.99%)
    Mar 12, 2026 86.39 89.00 84.67 85.16 4,606,470 -2.66(-3.03%)
    Mar 11, 2026 88.41 89.95 85.95 87.82 4,096,909 -1.35(-1.51%)
    Mar 10, 2026 91.58 91.98 89.00 89.17 4,406,521 -0.93(-1.03%)
    Mar 09, 2026 90.14 90.80 87.58 90.10 6,761,007 -1.88(-2.04%)
    Mar 06, 2026 94.48 95.75 91.00 91.98 7,466,319 -3.54(-3.71%)
    Mar 05, 2026 89.43 96.00 89.08 95.52 11,433,357 +7.26(+8.23%)
    Mar 04, 2026 88.00 89.29 86.25 88.26 12,032,619 +0.44(+0.50%)
    Mar 03, 2026 80.40 89.63 77.05 87.82 34,819,136 -17.39(-16.53%)
    Mar 02, 2026 105.03 105.73 102.81 105.21 8,446,986 -3.24(-2.99%)
    Feb 27, 2026 108.87 110.51 107.74 108.45 5,515,026 -2.45(-2.21%)
    Feb 26, 2026 104.54 111.08 103.54 110.90 6,275,240 +6.43(+6.15%)
    Feb 25, 2026 106.00 106.70 102.54 104.47 6,294,215 -2.64(-2.46%)
    Feb 24, 2026 109.70 109.87 104.51 107.11 7,006,158 -4.13(-3.71%)
    Feb 23, 2026 113.92 115.85 110.99 111.24 3,949,828 -3.76(-3.27%)
    Feb 20, 2026 113.80 116.53 112.78 115.00 3,065,818 +0.40(+0.35%)
    Feb 19, 2026 113.34 117.46 113.11 114.60 3,227,107 +1.82(+1.61%)
    Feb 18, 2026 109.00 113.18 108.48 112.78 4,272,164 +4.27(+3.94%)
    Feb 17, 2026 107.00 110.77 106.75 108.51 3,753,955 +1.77(+1.66%)
    Feb 13, 2026 108.79 110.08 105.60 106.74 5,137,907 -2.32(-2.13%)
    Feb 12, 2026 114.26 114.93 106.50 109.06 6,929,509 -5.46(-4.77%)
    Feb 11, 2026 116.50 118.09 113.35 114.52 5,578,125 +1.19(+1.05%)
    Feb 10, 2026 109.89 114.90 108.51 113.33 6,154,042 +4.47(+4.11%)
    Feb 09, 2026 108.00 110.22 106.81 108.86 6,581,248 +0.32(+0.29%)
    Feb 06, 2026 110.06 112.14 107.05 108.54 7,723,509 -0.03(-0.03%)
    Feb 05, 2026 106.55 109.50 106.36 108.57 7,895,922 +2.31(+2.17%)
    Feb 04, 2026 107.63 107.90 102.28 106.26 10,091,698 -1.94(-1.79%)
    Feb 03, 2026 113.03 113.25 105.20 108.20 10,312,277 -5.39(-4.75%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.