Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sea Ltd ADR (NY: SE )

62.86 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 39.22 39.29 37.13 37.63 7,853,719 -0.30(-0.79%)
Aug 30, 2023 37.25 38.01 37.00 37.93 5,906,558 +0.37(+0.99%)
Aug 29, 2023 37.00 37.58 36.78 37.56 6,412,818 +0.66(+1.79%)
Aug 28, 2023 36.57 37.47 36.38 36.90 6,926,229 +0.73(+2.02%)
Aug 25, 2023 35.35 36.49 35.15 36.17 11,837,816 +0.96(+2.73%)
Aug 24, 2023 36.71 36.76 34.87 35.21 12,106,900 -1.64(-4.45%)
Aug 23, 2023 36.49 37.38 36.25 36.85 8,541,518 +0.33(+0.90%)
Aug 22, 2023 38.41 38.61 36.48 36.52 11,569,679 -2.15(-5.56%)
Aug 21, 2023 38.55 38.90 37.61 38.67 8,381,548 -0.01(-0.03%)
Aug 18, 2023 38.00 39.20 37.33 38.68 10,975,762 -0.81(-2.05%)
Aug 17, 2023 40.93 41.08 39.14 39.49 11,698,384 -1.01(-2.49%)
Aug 16, 2023 39.12 41.28 38.01 40.50 23,332,728 -0.08(-0.20%)
Aug 15, 2023 45.10 45.60 40.11 40.58 52,281,408 -16.32(-28.68%)
Aug 14, 2023 56.54 57.08 55.72 56.90 7,816,581 -0.72(-1.25%)
Aug 11, 2023 57.54 58.80 57.06 57.62 7,441,385 +0.36(+0.63%)
Aug 10, 2023 57.61 58.59 56.80 57.26 5,431,524 +0.95(+1.69%)
Aug 09, 2023 57.40 57.51 56.14 56.31 3,631,193 -1.02(-1.78%)
Aug 08, 2023 57.25 57.66 56.57 57.33 4,779,974 -1.20(-2.05%)
Aug 07, 2023 59.79 60.08 58.16 58.53 3,216,218 -0.91(-1.53%)
Aug 04, 2023 62.28 62.28 59.01 59.44 4,802,861 -2.32(-3.76%)
Aug 03, 2023 60.70 62.32 60.70 61.76 3,259,531 +0.04(+0.06%)
Aug 02, 2023 64.01 64.20 60.76 61.72 5,209,536 -4.19(-6.36%)
Aug 01, 2023 65.34 66.15 65.09 65.91 3,071,760 -0.61(-0.92%)
Jul 31, 2023 65.68 67.08 64.37 66.52 5,520,630 +2.80(+4.39%)
Jul 28, 2023 62.50 63.84 62.20 63.72 5,232,648 +3.47(+5.76%)
Jul 27, 2023 63.37 63.63 59.83 60.25 4,355,436 -1.45(-2.35%)
Jul 26, 2023 61.94 62.92 61.34 61.70 2,783,778 +0.70(+1.15%)
Jul 25, 2023 62.71 63.54 60.87 61.00 2,730,744 -0.16(-0.26%)
Jul 24, 2023 60.04 61.51 59.22 61.16 4,335,285 -0.02(-0.03%)
Jul 21, 2023 60.85 62.48 60.39 61.18 2,981,165 +1.02(+1.70%)
Jul 20, 2023 61.55 61.98 59.71 60.16 3,620,067 -2.26(-3.62%)
Jul 19, 2023 62.60 63.90 62.17 62.42 3,339,393 +0.96(+1.56%)
Jul 18, 2023 63.41 63.71 61.05 61.46 2,922,818 -1.28(-2.04%)
Jul 17, 2023 62.23 63.21 61.61 62.74 2,655,704 +0.24(+0.38%)
Jul 14, 2023 62.43 63.19 61.56 62.50 3,634,199 -0.56(-0.89%)
Jul 13, 2023 63.06 63.75 62.50 63.06 5,121,370 +2.03(+3.33%)
Jul 12, 2023 61.01 61.84 60.71 61.03 5,545,726 +1.92(+3.25%)
Jul 11, 2023 58.00 59.48 57.22 59.11 6,305,145 +1.07(+1.84%)
Jul 10, 2023 54.65 58.33 54.38 58.04 5,415,291 +3.06(+5.57%)
Jul 07, 2023 54.53 55.81 54.34 54.98 3,623,417 -0.26(-0.47%)
Jul 06, 2023 56.59 56.59 54.47 55.24 5,404,693 -2.75(-4.74%)
Jul 05, 2023 57.04 58.67 56.27 57.99 3,990,019 +0.25(+0.43%)
Jul 03, 2023 58.50 59.50 57.33 57.74 3,155,976 -0.30(-0.52%)
Jun 30, 2023 56.80 58.70 56.40 58.04 5,587,256 +1.16(+2.04%)
Jun 29, 2023 57.15 57.47 56.52 56.88 3,333,471 -0.22(-0.39%)
Jun 28, 2023 56.91 57.48 56.23 57.10 5,448,685 -0.24(-0.42%)
Jun 27, 2023 57.74 58.08 56.88 57.34 4,425,022 +0.35(+0.61%)
Jun 26, 2023 58.65 58.85 56.59 56.99 4,608,326 -1.92(-3.26%)
Jun 23, 2023 58.19 58.99 57.77 58.91 4,025,946 -0.58(-0.97%)
Jun 22, 2023 59.97 60.00 58.92 59.49 3,284,767 -0.82(-1.36%)
Jun 21, 2023 61.03 61.19 59.68 60.31 2,862,895 -0.90(-1.47%)
Jun 20, 2023 61.13 62.41 60.93 61.21 2,952,394 -0.87(-1.40%)
Jun 16, 2023 63.47 63.55 61.33 62.08 4,709,317 -0.79(-1.26%)
Jun 15, 2023 63.06 63.51 61.41 62.87 5,463,727 -21.46(-25.45%)
May 08, 2023 85.00 85.96 82.38 84.33 5,764,837 +5.92(+7.55%)
May 05, 2023 77.51 79.45 77.10 78.41 3,010,206 +2.41(+3.17%)
May 04, 2023 74.90 76.12 74.49 76.00 1,368,342 +1.38(+1.85%)
May 03, 2023 73.73 76.22 73.01 74.62 1,901,475 +0.17(+0.23%)
May 02, 2023 75.19 75.83 73.92 74.45 2,110,711 -1.40(-1.85%)
May 01, 2023 75.11 76.92 74.97 75.85 1,747,657 -0.32(-0.42%)
Apr 28, 2023 74.20 76.91 73.35 76.17 2,431,187 +1.44(+1.93%)
Apr 27, 2023 74.71 75.68 73.74 74.73 2,730,789 +1.26(+1.71%)
Apr 26, 2023 76.62 76.88 72.81 73.47 3,098,120 -1.47(-1.96%)
Apr 25, 2023 76.84 78.10 74.33 74.94 3,769,515 -3.77(-4.79%)
Apr 24, 2023 79.16 80.77 78.18 78.71 2,309,055 -0.46(-0.58%)
Apr 21, 2023 78.46 79.42 77.67 79.17 2,069,209 +0.41(+0.52%)
Apr 20, 2023 79.00 80.22 77.99 78.76 3,604,033 -2.73(-3.35%)
Apr 19, 2023 81.15 82.20 79.78 81.49 1,711,941 -1.02(-1.24%)
Apr 18, 2023 83.54 84.24 81.55 82.51 2,995,634 -0.34(-0.41%)
Apr 17, 2023 83.84 84.31 82.68 82.85 2,785,718 -0.67(-0.80%)
Apr 14, 2023 83.35 85.30 82.48 83.52 1,962,013 -0.45(-0.54%)
Apr 13, 2023 83.28 85.31 83.06 83.97 2,632,215 +2.67(+3.28%)
Apr 12, 2023 83.29 83.91 80.78 81.30 2,963,820 -0.73(-0.89%)
Apr 11, 2023 83.88 84.24 80.38 82.03 4,375,745 -1.50(-1.80%)
Apr 10, 2023 82.57 83.67 81.66 83.53 3,162,912 -0.55(-0.65%)
Apr 06, 2023 84.32 84.68 82.32 84.08 3,686,122 -1.62(-1.89%)
Apr 05, 2023 87.99 87.99 84.41 85.70 3,150,678 -1.94(-2.21%)
Apr 04, 2023 88.80 88.84 86.56 87.64 2,872,712 -0.18(-0.20%)
Apr 03, 2023 87.26 88.14 85.24 87.82 4,593,879 +1.27(+1.47%)
Mar 31, 2023 87.44 87.88 86.15 86.55 3,160,942 -0.07(-0.08%)
Mar 30, 2023 86.79 87.68 84.36 86.62 3,950,061 +1.06(+1.24%)
Mar 29, 2023 82.81 85.64 82.65 85.56 5,906,509 +3.81(+4.66%)
Mar 28, 2023 84.97 86.23 81.40 81.75 4,927,639 -1.49(-1.79%)
Mar 27, 2023 82.49 83.93 81.75 83.24 3,458,855 +0.86(+1.04%)
Mar 24, 2023 83.28 85.09 80.22 82.38 4,152,241 -1.29(-1.54%)
Mar 23, 2023 79.66 85.20 79.00 83.67 7,811,237 +6.01(+7.74%)
Mar 22, 2023 80.98 81.48 77.64 77.66 5,065,782 -2.20(-2.75%)
Mar 21, 2023 77.20 80.74 76.32 79.86 4,633,303 +2.95(+3.84%)
Mar 20, 2023 77.16 78.51 75.53 76.91 3,292,124 -1.49(-1.90%)
Mar 17, 2023 79.00 79.65 77.21 78.40 3,431,336 +0.13(+0.17%)
Mar 16, 2023 75.50 78.51 74.20 78.27 3,547,799 +3.04(+4.04%)
Mar 15, 2023 75.24 76.25 72.60 75.23 4,120,727 -1.41(-1.84%)
Mar 14, 2023 75.99 78.51 75.82 76.64 4,607,940 +1.85(+2.47%)
Mar 13, 2023 72.00 75.22 71.08 74.79 5,484,521 +1.34(+1.82%)
Mar 10, 2023 76.05 76.76 72.15 73.45 8,538,891 -4.12(-5.31%)
Mar 09, 2023 79.50 80.88 76.30 77.57 8,136,024 -2.24(-2.81%)
Mar 08, 2023 79.18 80.67 77.26 79.81 13,603,234 -0.25(-0.31%)
Mar 07, 2023 70.64 81.52 68.69 80.06 50,895,892 +14.35(+21.84%)
Mar 06, 2023 66.34 67.56 64.70 65.71 8,150,496 +0.04(+0.06%)
Mar 03, 2023 64.41 66.03 64.27 65.67 3,946,696 +2.11(+3.32%)
Mar 02, 2023 61.81 63.63 61.49 63.56 3,102,940 +1.49(+2.40%)
Mar 01, 2023 64.01 64.29 61.97 62.07 4,007,114 -0.42(-0.67%)
Feb 28, 2023 60.19 63.31 59.90 62.49 3,405,267 +2.51(+4.18%)
Feb 27, 2023 60.70 61.08 59.84 59.98 3,184,700 -0.03(-0.05%)
Feb 24, 2023 60.20 60.54 57.95 60.01 4,608,618 -2.37(-3.80%)
Feb 23, 2023 64.96 65.13 61.90 62.38 5,128,330 -0.92(-1.45%)
Feb 22, 2023 63.22 64.06 61.80 63.30 3,227,318 +0.39(+0.62%)
Feb 21, 2023 63.01 64.85 62.15 62.91 4,986,165 -2.10(-3.23%)
Feb 17, 2023 65.99 66.07 63.75 65.01 5,187,207 -1.82(-2.72%)
Feb 16, 2023 66.94 69.77 65.18 66.83 6,063,456 +1.02(+1.55%)
Feb 15, 2023 62.04 65.90 61.70 65.81 4,427,264 +1.58(+2.46%)
Feb 14, 2023 64.45 65.52 62.95 64.23 3,480,491 -0.79(-1.22%)
Feb 13, 2023 63.66 65.42 63.22 65.02 2,312,831 +1.02(+1.59%)
Feb 10, 2023 66.00 66.44 63.80 64.00 3,504,370 -3.32(-4.93%)
Feb 09, 2023 69.70 71.18 66.52 67.32 2,928,065 -1.03(-1.51%)
Feb 08, 2023 67.53 69.65 67.24 68.35 2,893,593 -0.19(-0.28%)
Feb 07, 2023 66.77 68.85 65.67 68.54 3,316,570 +2.28(+3.44%)
Feb 06, 2023 69.00 69.54 65.48 66.26 4,327,424 -4.21(-5.97%)
Feb 03, 2023 70.01 73.21 69.72 70.47 4,002,682 -2.04(-2.81%)
Feb 02, 2023 72.00 74.68 69.80 72.51 7,365,847 +3.56(+5.16%)
Feb 01, 2023 65.00 69.12 64.41 68.95 4,443,872 +4.50(+6.98%)
Jan 31, 2023 64.87 65.88 63.82 64.45 3,430,873 -0.16(-0.25%)
Jan 30, 2023 66.78 66.78 64.14 64.61 4,355,309 -3.94(-5.75%)
Jan 27, 2023 66.68 69.41 66.20 68.55 5,069,445 +1.55(+2.31%)
Jan 26, 2023 67.80 68.76 65.36 67.00 3,509,597 +2.74(+4.26%)
Jan 25, 2023 63.89 64.93 61.36 64.26 4,377,294 +0.26(+0.41%)
Jan 24, 2023 65.90 66.59 63.35 64.00 4,005,436 -2.73(-4.09%)
Jan 23, 2023 67.00 67.08 64.69 66.73 4,826,982 +0.87(+1.32%)
Jan 20, 2023 63.04 68.65 62.56 65.86 11,628,581 +4.54(+7.40%)
Jan 19, 2023 61.45 62.66 60.74 61.32 3,022,110 -0.73(-1.18%)
Jan 18, 2023 64.02 65.45 61.07 62.05 5,662,394 -0.14(-0.23%)
Jan 17, 2023 60.28 63.10 60.01 62.19 4,967,608 +2.07(+3.44%)
Jan 13, 2023 57.93 60.45 57.52 60.12 4,336,157 +1.74(+2.98%)
Jan 12, 2023 57.98 58.39 54.66 58.38 3,829,929 +1.57(+2.76%)
Jan 11, 2023 54.36 56.85 53.06 56.81 3,932,665 +2.60(+4.80%)
Jan 10, 2023 52.99 54.34 51.27 54.21 4,842,183 +1.17(+2.21%)
Jan 09, 2023 56.55 56.95 53.01 53.04 6,295,582 -2.65(-4.76%)
Jan 06, 2023 55.60 56.17 53.70 55.69 3,135,215 -0.15(-0.27%)
Jan 05, 2023 55.88 56.25 54.32 55.84 2,937,595 +0.17(+0.31%)
Jan 04, 2023 54.72 55.87 53.69 55.67 4,059,454 +2.69(+5.08%)
Jan 03, 2023 53.15 54.51 51.15 52.98 4,710,227 +0.95(+1.83%)
Dec 30, 2022 52.00 52.80 51.15 52.03 3,309,050 -0.78(-1.48%)
Dec 29, 2022 48.75 53.16 47.75 52.81 6,243,891 +3.89(+7.95%)
Dec 28, 2022 50.06 50.69 48.27 48.92 2,940,795 -1.33(-2.65%)
Dec 27, 2022 48.52 50.42 47.58 50.25 2,925,083 +0.33(+0.66%)
Dec 23, 2022 50.00 50.29 48.03 49.92 3,498,115 -0.31(-0.62%)
Dec 22, 2022 52.71 53.49 48.44 50.23 4,385,428 -2.21(-4.21%)
Dec 21, 2022 50.90 53.11 49.67 52.44 4,768,615 +1.42(+2.78%)
Dec 20, 2022 52.36 53.36 50.22 51.02 4,795,214 -2.00(-3.77%)
Dec 19, 2022 53.80 54.98 52.07 53.02 6,297,050 -0.67(-1.25%)
Dec 16, 2022 60.00 60.11 53.01 53.69 10,194,581 -7.36(-12.06%)
Dec 15, 2022 62.44 64.38 60.91 61.05 4,201,822 -3.93(-6.05%)
Dec 14, 2022 64.14 66.10 63.30 64.98 3,780,550 +1.46(+2.30%)
Dec 13, 2022 66.50 68.77 62.53 63.52 5,836,368 +1.25(+2.01%)
Dec 12, 2022 60.65 62.36 60.01 62.27 3,066,667 +1.62(+2.67%)
Dec 09, 2022 61.24 63.15 60.45 60.65 4,340,435 -0.43(-0.70%)
Dec 08, 2022 59.14 61.16 57.93 61.08 5,021,162 +2.98(+5.13%)
Dec 07, 2022 57.97 60.00 57.36 58.10 3,329,535 -1.66(-2.78%)
Dec 06, 2022 59.17 60.21 58.20 59.76 3,268,735 +0.74(+1.25%)
Dec 05, 2022 62.00 63.40 58.20 59.02 6,001,726 -2.36(-3.84%)
Dec 02, 2022 59.30 63.07 58.81 61.38 4,337,965 +0.23(+0.38%)
Dec 01, 2022 58.00 61.76 57.75 61.15 7,315,189 +2.78(+4.76%)
Nov 30, 2022 55.38 58.56 54.68 58.37 6,720,863 +4.11(+7.57%)
Nov 29, 2022 54.58 55.16 52.81 54.26 6,327,002 +0.81(+1.52%)
Nov 28, 2022 54.32 54.91 53.41 53.45 3,585,232 -0.87(-1.60%)
Nov 25, 2022 54.69 55.74 53.65 54.32 3,034,689 -1.31(-2.35%)
Nov 23, 2022 54.47 56.00 54.05 55.63 4,059,192 +2.08(+3.88%)
Nov 22, 2022 53.43 54.04 51.76 53.55 4,134,470 -0.54(-1.00%)
Nov 21, 2022 56.00 57.41 53.42 54.09 5,230,399 -2.85(-5.01%)
Nov 18, 2022 60.83 60.92 56.36 56.94 4,938,954 -2.99(-4.99%)
Nov 17, 2022 57.00 60.97 56.78 59.93 8,998,988 +1.17(+1.99%)
Nov 16, 2022 59.39 61.16 57.66 58.76 10,858,568 -3.55(-5.70%)
Nov 15, 2022 55.72 65.65 55.46 62.31 42,836,048 +16.51(+36.05%)
Nov 14, 2022 50.70 51.34 44.95 45.80 11,446,224 -3.63(-7.34%)
Nov 11, 2022 46.37 50.74 46.37 49.43 10,056,200 +3.44(+7.48%)
Nov 10, 2022 44.53 47.20 44.23 45.99 7,756,367 +5.07(+12.39%)
Nov 09, 2022 45.60 45.73 40.66 40.92 8,303,927 -6.14(-13.05%)
Nov 08, 2022 48.02 48.43 45.90 47.06 4,059,795 -1.41(-2.91%)
Nov 07, 2022 46.26 48.74 46.00 48.47 5,671,607 +4.46(+10.13%)
Nov 04, 2022 48.56 48.56 43.72 44.01 7,567,090 -1.83(-3.99%)
Nov 03, 2022 45.70 47.77 44.65 45.84 4,027,493 -1.43(-3.03%)
Nov 02, 2022 48.53 47.27 47.27 3,989,696 -1.84(-3.75%)
Nov 01, 2022 51.88 52.09 48.91 49.11 3,602,850 -0.57(-1.15%)
Oct 31, 2022 49.58 51.37 48.56 49.68 3,359,073 +0.14(+0.28%)
Oct 28, 2022 48.80 49.58 46.81 49.54 4,801,987 -0.05(-0.10%)
Oct 27, 2022 50.09 50.93 48.57 49.59 2,621,813 -1.04(-2.05%)
Oct 26, 2022 50.29 53.01 50.02 50.63 4,130,846 +0.62(+1.24%)
Oct 25, 2022 47.89 50.49 47.70 50.01 4,824,787 +3.00(+6.38%)
Oct 24, 2022 44.36 47.02 42.71 47.01 7,244,703 +0.83(+1.80%)
Oct 21, 2022 45.80 46.34 44.25 46.18 5,615,411 -1.21(-2.55%)
Oct 20, 2022 48.31 50.30 47.12 47.39 4,697,417 -0.53(-1.11%)
Oct 19, 2022 52.43 52.43 45.83 47.92 9,806,027 -5.77(-10.75%)
Oct 18, 2022 55.50 55.62 53.04 53.69 3,428,349 +0.76(+1.44%)
Oct 17, 2022 52.27 55.33 52.20 52.93 5,105,491 +1.86(+3.64%)
Oct 14, 2022 55.31 56.20 50.79 51.07 6,381,939 -3.38(-6.21%)
Oct 13, 2022 53.91 54.99 51.39 54.45 7,406,242 -2.91(-5.07%)
Oct 12, 2022 56.41 57.68 55.46 57.36 5,628,971 -0.13(-0.23%)
Oct 11, 2022 58.44 59.18 56.02 57.49 5,032,718 -1.71(-2.89%)
Oct 10, 2022 58.81 59.62 57.57 59.20 4,900,659 -0.85(-1.42%)
Oct 07, 2022 60.12 61.20 59.53 60.05 5,268,940 -1.87(-3.02%)
Oct 06, 2022 59.85 62.56 59.85 61.92 4,227,486 +1.42(+2.35%)
Oct 05, 2022 60.00 60.88 58.15 60.50 3,845,363 -0.17(-0.28%)
Oct 04, 2022 56.96 60.87 56.96 60.67 6,166,941 +5.38(+9.73%)
Oct 03, 2022 55.35 56.00 53.30 55.29 6,913,602 -0.76(-1.36%)
Sep 30, 2022 53.80 56.74 53.53 56.05 6,579,590 +2.42(+4.51%)
Sep 29, 2022 54.31 55.20 53.01 53.63 6,925,665 -2.12(-3.80%)
Sep 28, 2022 53.26 55.81 53.00 55.75 6,027,907 +1.15(+2.11%)
Sep 27, 2022 55.11 57.20 53.95 54.60 5,052,550 +0.63(+1.17%)
Sep 26, 2022 53.29 55.20 53.29 53.97 5,039,352 +0.16(+0.30%)
Sep 23, 2022 52.73 53.86 52.38 53.81 7,186,746 -1.17(-2.13%)
Sep 22, 2022 56.41 57.26 54.28 54.98 6,415,777 -2.06(-3.61%)
Sep 21, 2022 56.89 59.20 56.56 57.04 4,267,018 -0.40(-0.70%)
Sep 20, 2022 58.65 59.53 57.20 57.44 4,471,833 -2.31(-3.87%)
Sep 19, 2022 57.28 59.76 56.86 59.75 3,596,344 +0.74(+1.25%)
Sep 16, 2022 58.23 59.08 57.72 59.01 6,450,182 -1.76(-2.90%)
Sep 15, 2022 61.65 63.00 60.18 60.77 4,872,442 -2.11(-3.36%)
Sep 14, 2022 61.75 62.92 60.71 62.88 2,788,050 -0.17(-0.27%)
Sep 13, 2022 62.75 64.16 62.00 63.05 5,114,672 -3.38(-5.09%)
Sep 12, 2022 64.00 66.47 63.73 66.43 4,750,382 +2.96(+4.66%)
Sep 09, 2022 61.74 64.21 61.26 63.47 7,178,978 +4.11(+6.92%)
Sep 08, 2022 57.07 60.13 57.03 59.36 5,043,774 +0.53(+0.90%)
Sep 07, 2022 56.97 59.16 55.76 58.83 5,899,382 +0.41(+0.70%)
Sep 06, 2022 58.25 59.24 56.97 58.42 5,844,424 -1.51(-2.52%)
Sep 02, 2022 61.50 61.89 59.20 59.93 4,215,917 -1.39(-2.27%)
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.