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 (%)
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%)
Mar 01, 2018 11.00 11.56 10.86 11.03 3,035,078 +0.07(+0.64%)
Feb 28, 2018 12.16 12.16 10.56 10.96 4,808,849 -1.30(-10.60%)
Feb 27, 2018 12.29 12.57 12.13 12.26 831,253 +0.11(+0.91%)
Feb 26, 2018 12.25 13.00 12.08 12.15 752,833 -0.01(-0.08%)
Feb 23, 2018 12.13 12.21 12.02 12.16 207,384 +0.20(+1.67%)
Feb 22, 2018 12.54 12.55 11.93 11.96 264,632 -0.56(-4.47%)
Feb 21, 2018 12.44 12.72 12.36 12.52 839,176 +0.19(+1.54%)
Feb 20, 2018 12.42 12.46 12.19 12.33 779,987 +0.00(+0.00%)
Feb 16, 2018 12.33 12.33 12.33 0 -0.05(-0.40%)
Feb 15, 2018 11.75 12.71 11.73 12.38 1,524,363 +0.65(+5.54%)
Feb 14, 2018 11.60 11.84 11.55 11.73 741,077 +0.13(+1.12%)
Feb 13, 2018 11.40 11.74 11.40 11.60 1,062,762 +0.11(+0.96%)
Feb 12, 2018 11.45 11.61 11.17 11.49 870,286 +0.16(+1.41%)
Feb 09, 2018 11.16 11.42 11.02 11.33 630,676 +0.45(+4.14%)
Feb 08, 2018 11.20 11.35 10.85 10.88 625,662 -0.32(-2.86%)
Feb 07, 2018 11.20 11.33 11.11 11.20 394,154 +0.02(+0.18%)
Feb 06, 2018 11.54 11.50 11.18 687,136 -0.31(-2.70%)
Feb 05, 2018 11.88 11.88 11.31 11.49 486,052 -0.44(-3.69%)
Feb 02, 2018 11.88 12.15 11.76 11.93 947,901 +0.01(+0.08%)
Feb 01, 2018 12.26 12.43 11.83 11.92 612,635 -0.34(-2.77%)
Jan 31, 2018 12.17 12.59 12.02 12.26 806,435 +0.23(+1.91%)
Jan 30, 2018 12.22 12.38 12.11 12.03 705,137 -0.19(-1.55%)
Jan 29, 2018 13.28 13.28 12.20 12.22 924,736 -1.07(-8.05%)
Jan 26, 2018 12.85 13.36 12.55 13.29 1,605,990 +0.54(+4.24%)
Jan 25, 2018 12.82 12.95 12.54 12.75 1,176,978 -0.01(-0.08%)
Jan 24, 2018 13.00 13.09 12.41 12.76 1,406,570 -0.14(-1.09%)
Jan 23, 2018 12.60 13.57 12.48 12.90 2,207,700 +0.31(+2.46%)
Jan 22, 2018 12.49 12.61 12.30 12.59 1,062,943 +0.28(+2.27%)
Jan 19, 2018 12.21 12.58 12.01 12.31 642,490 -0.27(-2.15%)
Jan 18, 2018 12.63 12.95 12.50 12.58 759,562 -0.05(-0.40%)
Jan 17, 2018 13.16 13.32 12.58 12.63 733,897 -0.15(-1.17%)
Jan 16, 2018 13.22 13.53 12.68 12.78 1,619,638 -0.19(-1.46%)
Jan 12, 2018 12.97 12.97 12.97 0 -1.26(-8.85%)
Jan 11, 2018 13.71 14.68 13.52 14.23 829,390 +0.64(+4.71%)
Jan 10, 2018 14.06 13.59 851,003 -0.23(-1.66%)
Jan 09, 2018 13.89 14.20 13.50 13.82 830,383 -0.05(-0.36%)
Jan 08, 2018 13.90 14.20 13.57 13.87 1,245,904 -0.02(-0.14%)
Jan 05, 2018 13.10 13.92 13.03 13.89 682,519 +0.89(+6.85%)
Jan 04, 2018 13.50 13.60 13.00 13.00 703,713 -0.50(-3.70%)
Jan 03, 2018 13.05 13.61 12.91 13.50 681,240 +0.49(+3.77%)
Jan 02, 2018 13.30 13.33 12.97 13.01 685,707 -0.32(-2.40%)
Dec 29, 2017 13.33 13.33 13.33 0 -0.17(-1.26%)
Dec 28, 2017 13.54 13.94 13.32 13.50 558,265 +0.12(+0.90%)
Dec 27, 2017 13.00 13.45 13.00 13.38 406,448 +0.38(+2.92%)
Dec 26, 2017 13.17 13.26 12.80 13.00 336,038 -0.24(-1.81%)
Dec 22, 2017 12.51 13.64 12.51 13.24 747,126 +0.47(+3.68%)
Dec 21, 2017 12.38 13.24 12.36 12.77 569,424 +0.55(+4.50%)
Dec 20, 2017 11.90 12.28 11.89 12.22 706,170 +0.35(+2.95%)
Dec 19, 2017 11.95 12.05 11.76 11.87 745,900 -0.05(-0.42%)
Dec 18, 2017 11.95 12.23 11.90 11.92 1,689,416 -0.08(-0.67%)
Dec 15, 2017 11.73 12.08 11.58 12.00 1,469,860 +0.23(+1.95%)
Dec 14, 2017 12.77 13.00 11.72 11.77 1,117,423 -0.95(-7.47%)
Dec 13, 2017 13.16 13.18 12.70 12.72 477,762 -0.47(-3.56%)
Dec 12, 2017 13.34 13.45 12.93 13.19 1,054,489 -0.22(-1.64%)
Dec 11, 2017 13.33 13.60 12.70 13.41 1,208,950 +0.12(+0.90%)
Dec 08, 2017 12.98 13.32 12.84 13.29 937,807 +0.37(+2.86%)
Dec 07, 2017 12.20 12.96 12.20 12.92 1,779,622 +0.79(+6.51%)
Dec 06, 2017 12.98 13.21 12.03 12.13 1,788,078 -0.60(-4.71%)
Dec 05, 2017 11.89 13.02 11.78 12.73 2,044,872 +0.75(+6.26%)
Dec 04, 2017 12.32 12.32 11.86 11.98 1,471,885 -0.45(-3.62%)
Dec 01, 2017 11.73 12.59 11.65 12.43 1,403,661 +0.83(+7.16%)
Nov 30, 2017 11.32 11.94 11.22 11.60 2,325,472 +0.63(+5.74%)
Nov 29, 2017 11.50 12.14 10.79 10.97 3,725,803 -0.48(-4.19%)
Nov 28, 2017 12.61 12.71 10.82 11.45 4,752,588 -1.22(-9.63%)
Nov 27, 2017 13.31 13.56 12.52 12.67 2,934,132 -0.66(-4.95%)
Nov 24, 2017 13.88 13.96 12.88 13.33 2,265,625 -0.52(-3.75%)
Nov 22, 2017 14.78 14.99 13.72 13.85 3,799,655 -0.93(-6.29%)
Nov 21, 2017 15.70 15.73 14.78 14.78 1,375,615 -0.71(-4.58%)
Nov 20, 2017 15.46 15.59 15.15 15.49 786,202 +0.49(+3.27%)
Nov 17, 2017 15.00 15.62 15.00 15.00 1,253,644 -0.03(-0.20%)
Nov 16, 2017 15.23 15.25 14.96 15.03 732,776 +0.32(+2.18%)
Nov 15, 2017 15.00 15.00 14.60 14.71 712,150 -0.30(-2.00%)
Nov 14, 2017 14.85 15.05 14.82 15.01 1,124,718 +0.28(+1.90%)
Nov 13, 2017 14.57 14.75 14.48 14.73 991,767 +0.01(+0.07%)
Nov 10, 2017 14.52 14.84 14.50 14.72 631,573 +0.22(+1.52%)
Nov 09, 2017 14.86 14.95 14.47 14.50 1,092,575 -0.34(-2.29%)
Nov 08, 2017 15.00 15.00 14.72 14.84 734,041 -0.16(-1.07%)
Nov 07, 2017 15.00 15.09 14.91 15.00 1,000,321 -0.01(-0.07%)
Nov 06, 2017 15.01 15.01 14.89 15.01 616,593 +0.02(+0.13%)
Nov 03, 2017 15.28 15.39 14.90 14.99 510,008 -0.25(-1.64%)
Nov 02, 2017 15.27 15.50 14.90 15.24 1,190,638 -0.19(-1.23%)
Nov 01, 2017 15.33 15.49 15.19 15.43 1,248,146 +0.35(+2.32%)
Oct 31, 2017 14.11 15.11 14.09 15.08 1,664,407 +0.98(+6.95%)
Oct 30, 2017 13.98 14.20 13.98 14.10 1,230,779 +0.09(+0.64%)
Oct 27, 2017 14.05 14.13 13.80 14.01 2,414,273 -0.01(-0.07%)
Oct 26, 2017 13.82 14.16 13.81 14.02 1,850,003 +0.29(+2.11%)
Oct 25, 2017 15.10 15.43 13.62 13.73 4,408,021 -1.51(-9.91%)
Oct 24, 2017 15.40 15.86 14.77 15.24 3,748,832 -0.02(-0.13%)
Oct 23, 2017 16.10 16.40 15.12 15.26 5,753,030 -1.00(-6.15%)
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.