Indicators

Sea Ltd ADR (NY: SE )

71.44 +2.80 (+4.08%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	140.97	150.98	140.39	145.60	39,131,660	+8.14(+5.92%)
Feb 25, 2022	126.11	138.77	131.13	137.46	13,408,966	+14.71(+11.98%)
Feb 24, 2022	114.93	124.58	111.50	122.75	11,041,966	+2.23(+1.85%)
Feb 23, 2022	125.73	128.58	120.25	120.52	8,034,461	-5.20(-4.14%)
Feb 22, 2022	125.60	133.74	124.92	125.72	9,006,244	-1.97(-1.54%)
Feb 18, 2022				127.69	0	-9.96(-7.24%)
Feb 17, 2022	140.00	144.28	136.48	137.65	5,537,347	-3.93(-2.78%)
Feb 16, 2022	146.75	146.98	138.77	141.58	8,256,928	-7.97(-5.33%)
Feb 15, 2022	134.01	149.80	133.27	149.55	16,827,738	+20.38(+15.78%)
Feb 14, 2022	139.09	139.70	127.08	129.17	28,389,236	-29.11(-18.39%)
Feb 11, 2022	160.80	164.13	155.76	158.28	5,256,557	-6.38(-3.87%)
Feb 10, 2022	167.20	175.36	164.25	164.66	7,495,894	-9.29(-5.34%)
Feb 09, 2022	163.00	174.00	163.00	173.95	8,623,978	+11.44(+7.04%)
Feb 08, 2022	155.25	164.24	153.53	162.51	7,268,230	+6.39(+4.09%)
Feb 07, 2022	152.01	159.58	151.81	156.12	8,298,650	+1.10(+0.71%)
Feb 04, 2022	146.99	156.06	143.13	155.02	6,176,896	+9.98(+6.88%)
Feb 03, 2022	143.60			145.04	9,370,823	-2.40(-1.63%)
Feb 02, 2022	157.53	160.00	144.35	147.44	6,897,146	-11.50(-7.24%)

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.