Sea Ltd ADR (NY: SE )

94.05 -1.30 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.71 23.78 22.75 23.52 4,082,900 -0.01(-0.04%)
Mar 28, 2019 23.73 23.79 23.23 23.53 3,485,701 -0.27(-1.13%)
Mar 27, 2019 24.40 24.76 23.45 23.80 5,393,888 -0.56(-2.30%)
Mar 26, 2019 24.05 24.51 24.01 24.36 2,516,406 +0.39(+1.63%)
Mar 25, 2019 24.13 24.13 22.95 23.97 2,465,472 -0.18(-0.75%)
Mar 22, 2019 24.34 25.00 23.92 24.15 2,934,800 -0.50(-2.03%)
Mar 21, 2019 24.22 24.86 23.88 24.65 4,642,350 +0.28(+1.15%)
Mar 20, 2019 23.98 24.61 23.73 24.37 4,742,494 +0.33(+1.37%)
Mar 19, 2019 24.45 24.66 23.68 24.04 5,182,671 -0.18(-0.74%)
Mar 18, 2019 23.56 24.55 23.53 24.22 6,666,741 +0.71(+3.02%)
Mar 15, 2019 22.95 23.74 22.88 23.51 9,030,100 +0.61(+2.66%)
Mar 14, 2019 22.82 23.48 22.82 22.90 4,640,301 +0.02(+0.09%)
Mar 13, 2019 23.06 23.28 22.77 22.88 5,130,929 -0.22(-0.95%)
Mar 12, 2019 23.40 23.61 22.63 23.10 7,479,713 -0.22(-0.94%)
Mar 11, 2019 23.96 24.04 23.11 23.32 8,467,617 -0.38(-1.60%)
Mar 08, 2019 22.92 23.72 22.72 23.70 5,493,500 +0.26(+1.11%)
Mar 07, 2019 22.72 23.59 22.14 23.44 12,030,330 +0.56(+2.45%)
Mar 06, 2019 23.32 23.40 22.53 22.88 30,675,512 -1.18(-4.90%)
Mar 05, 2019 23.21 25.14 22.59 24.06 10,491,588 +1.05(+4.56%)
Mar 04, 2019 21.40 23.22 21.00 23.01 9,709,943 -0.19(-0.82%)
Mar 01, 2019 21.61 23.60 21.20 23.20 7,847,600 +1.70(+7.91%)
Feb 28, 2019 21.46 21.69 20.82 21.50 7,529,284 -0.36(-1.65%)
Feb 27, 2019 18.61 22.12 18.48 21.86 27,459,436 +5.66(+34.94%)
Feb 26, 2019 15.81 16.59 15.76 16.20 5,545,383 +0.30(+1.89%)
Feb 25, 2019 16.30 16.39 15.79 15.90 4,445,635 -0.09(-0.56%)
Feb 22, 2019 15.85 16.22 15.82 15.99 3,799,000 +0.28(+1.78%)
Feb 21, 2019 15.71 15.96 15.35 15.71 1,955,687 -0.13(-0.82%)
Feb 20, 2019 16.00 16.02 15.76 15.84 3,779,522 -0.16(-1.00%)
Feb 19, 2019 16.00 16.06 15.91 16.00 2,143,252 +0.00(+0.00%)
Feb 15, 2019 15.95 16.00 15.54 16.00 1,519,800 +0.00(+0.00%)
Feb 14, 2019 15.78 16.00 15.51 16.00 2,175,088 +0.12(+0.76%)
Feb 13, 2019 16.05 16.14 15.68 15.88 3,498,691 -0.12(-0.75%)
Feb 12, 2019 15.66 16.17 15.56 16.00 7,204,087 +0.49(+3.16%)
Feb 11, 2019 15.19 15.76 15.05 15.51 4,517,560 +0.41(+2.72%)
Feb 08, 2019 14.75 15.20 14.51 15.10 2,156,100 +0.35(+2.37%)
Feb 07, 2019 14.70 14.87 14.38 14.75 1,896,940 -0.05(-0.34%)
Feb 06, 2019 15.02 15.04 14.66 14.80 781,146 -0.22(-1.46%)
Feb 05, 2019 15.07 15.12 14.86 15.02 1,632,621 +0.06(+0.40%)
Feb 04, 2019 15.17 15.26 14.77 14.96 1,932,823 -0.37(-2.41%)
Feb 01, 2019 14.00 15.38 13.96 15.33 4,942,000 +1.32(+9.42%)
Jan 31, 2019 13.33 14.24 13.27 14.01 3,829,263 +0.45(+3.32%)
Jan 30, 2019 13.56 13.56 13.35 13.56 684,184 +0.11(+0.82%)
Jan 29, 2019 13.59 13.60 13.26 13.45 386,698 -0.06(-0.44%)
Jan 28, 2019 13.50 13.61 13.00 13.51 809,136 -0.12(-0.88%)
Jan 25, 2019 13.19 13.87 13.06 13.63 3,415,500 +0.51(+3.89%)
Jan 24, 2019 12.66 13.17 12.56 13.12 1,195,869 +0.41(+3.23%)
Jan 23, 2019 13.17 13.21 12.69 12.71 1,324,817 -0.34(-2.61%)
Jan 22, 2019 12.50 13.32 12.31 13.05 3,007,639 +0.45(+3.57%)
Jan 18, 2019 12.60 12.95 12.46 12.60 1,583,600 +0.21(+1.69%)
Jan 17, 2019 12.42 12.61 12.22 12.39 1,695,200 +0.01(+0.08%)
Jan 16, 2019 12.18 12.71 11.95 12.38 1,946,996 +0.20(+1.64%)
Jan 15, 2019 12.09 12.34 11.92 12.18 1,888,252 +0.13(+1.08%)
Jan 14, 2019 12.44 12.45 12.01 12.05 989,494 -0.52(-4.14%)
Jan 11, 2019 12.57 13.09 12.46 12.57 2,594,300 +0.00(+0.00%)
Jan 10, 2019 12.46 12.67 12.19 12.57 593,992 +0.07(+0.56%)
Jan 09, 2019 12.30 12.56 11.93 12.50 2,407,861 +0.20(+1.63%)
Jan 08, 2019 12.00 12.47 11.98 12.30 2,513,131 +0.35(+2.93%)
Jan 07, 2019 11.53 11.99 11.43 11.95 550,854 +0.39(+3.37%)
Jan 04, 2019 10.87 11.66 10.87 11.56 963,500 +0.84(+7.84%)
Jan 03, 2019 10.96 11.18 10.68 10.72 941,720 -0.33(-2.99%)
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.