Indicators

Sea Ltd ADR (NY: SE )

63.27 +1.26 (+2.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	255.51	261.34	252.01	253.24	3,174,800	-7.38(-2.83%)
May 27, 2021	247.99	261.50	241.45	260.62	6,824,710	+14.39(+5.84%)
May 26, 2021	251.80	254.27	245.89	246.23	1,987,398	-3.31(-1.33%)
May 25, 2021	256.73	258.00	249.30	249.54	2,026,018	-4.46(-1.76%)
May 24, 2021	249.50	259.07	249.50	254.00	4,249,853	+7.67(+3.11%)
May 21, 2021	246.15	250.25	242.50	246.33	4,539,861	+0.18(+0.07%)
May 20, 2021	230.74	246.75	230.59	246.15	6,233,035	+19.49(+8.60%)
May 19, 2021	219.50	226.68	218.32	226.66	3,921,033	-1.34(-0.59%)
May 18, 2021	206.75	228.11	203.96	228.00	9,602,593	+9.16(+4.19%)
May 17, 2021	216.74	221.78	213.93	218.84	3,799,852	+2.15(+0.99%)
May 14, 2021	207.32	218.28	207.32	216.69	3,488,013	+14.35(+7.09%)
May 13, 2021	217.01	217.79	200.00	202.34	5,773,239	-11.08(-5.19%)
May 12, 2021	223.38	224.86	213.37	213.42	4,469,289	-15.35(-6.71%)
May 11, 2021	212.69	229.81	212.55	228.77	5,084,851	+6.22(+2.79%)
May 10, 2021	234.99	234.99	220.66	222.55	6,590,901	-17.73(-7.38%)
May 07, 2021	242.99	248.79	238.02	240.28	2,281,404	+2.03(+0.85%)
May 06, 2021	243.00	245.38	234.20	238.25	4,643,184	-6.65(-2.72%)
May 05, 2021	245.72	250.82	242.68	244.90	2,771,553	+1.42(+0.58%)
May 04, 2021	248.99	250.66	236.50	243.48	4,442,016	-11.14(-4.38%)

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.