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 (%)
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.