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 (%)
Aug 31, 2021 338.00 344.77 330.27 338.32 11,631,650 +6.50(+1.96%)
Aug 30, 2021 325.00 337.50 324.04 331.82 3,579,586 +10.79(+3.36%)
Aug 27, 2021 319.85 325.63 317.02 321.03 2,903,135 -0.74(-0.23%)
Aug 26, 2021 316.27 322.81 313.05 321.77 2,741,332 +1.68(+0.52%)
Aug 25, 2021 314.43 320.78 312.20 320.09 2,232,452 +8.09(+2.59%)
Aug 24, 2021 319.99 321.53 310.87 312.00 2,272,157 -3.23(-1.02%)
Aug 23, 2021 311.94 316.44 306.23 315.23 3,228,176 +5.90(+1.91%)
Aug 20, 2021 316.99 321.99 308.53 309.33 4,813,204 -11.79(-3.67%)
Aug 19, 2021 309.95 328.35 309.95 321.12 5,106,267 +2.51(+0.79%)
Aug 18, 2021 311.41 326.79 305.50 318.61 4,935,421 +10.34(+3.35%)
Aug 17, 2021 296.02 317.25 288.17 308.27 7,334,011 +17.78(+6.12%)
Aug 16, 2021 305.00 305.00 285.75 290.49 3,719,853 -16.22(-5.29%)
Aug 13, 2021 305.13 315.00 303.35 306.71 1,887,606 +0.47(+0.15%)
Aug 12, 2021 302.53 308.53 295.64 306.24 2,291,897 +9.24(+3.11%)
Aug 11, 2021 302.36 304.99 292.60 297.00 1,598,490 +0.05(+0.02%)
Aug 10, 2021 308.82 310.20 295.87 296.95 1,904,708 -10.19(-3.32%)
Aug 09, 2021 303.23 311.43 298.42 307.14 2,446,983 +4.42(+1.46%)
Aug 06, 2021 304.99 304.99 296.50 302.72 2,688,979 -1.28(-0.42%)
Aug 05, 2021 291.91 307.49 291.91 304.00 4,666,019 +10.49(+3.57%)
Aug 04, 2021 284.90 293.97 283.92 293.51 2,652,537 +10.54(+3.72%)
Aug 03, 2021 282.24 283.25 277.24 282.97 1,444,490 +1.68(+0.60%)
Aug 02, 2021 279.80 286.52 276.41 281.29 1,683,105 +5.13(+1.86%)
Jul 30, 2021 278.69 285.98 273.11 276.16 2,288,766 -8.85(-3.11%)
Jul 29, 2021 283.02 289.44 281.00 285.01 2,417,844 +9.47(+3.44%)
Jul 28, 2021 274.00 276.38 264.97 275.54 4,301,967 +4.62(+1.71%)
Jul 27, 2021 276.39 280.30 255.75 270.92 7,945,058 -18.80(-6.49%)
Jul 26, 2021 294.68 295.38 284.82 289.72 2,392,952 -7.95(-2.67%)
Jul 23, 2021 294.07 300.00 292.09 297.67 2,668,331 +3.88(+1.32%)
Jul 22, 2021 293.66 298.46 290.16 293.79 1,914,687 -0.13(-0.04%)
Jul 21, 2021 278.84 295.50 277.19 293.92 2,828,232 +14.28(+5.11%)
Jul 20, 2021 275.99 282.60 270.74 279.64 1,946,435 +6.80(+2.49%)
Jul 19, 2021 260.13 274.67 260.00 272.84 1,842,303 +5.24(+1.96%)
Jul 16, 2021 271.37 271.87 264.52 267.60 1,517,900 -1.23(-0.46%)
Jul 15, 2021 272.20 276.84 264.96 268.83 2,110,510 -6.75(-2.45%)
Jul 14, 2021 285.00 288.43 274.22 275.58 1,910,207 -5.36(-1.91%)
Jul 13, 2021 278.73 286.60 276.24 280.94 2,128,044 +5.08(+1.84%)
Jul 12, 2021 277.92 281.45 272.60 275.86 1,098,512 +0.16(+0.06%)
Jul 09, 2021 268.38 278.12 267.92 275.70 1,969,850 +8.70(+3.26%)
Jul 08, 2021 254.81 268.58 253.03 267.00 3,078,805 -0.86(-0.32%)
Jul 07, 2021 276.25 277.20 264.36 267.86 2,791,582 -7.82(-2.84%)
Jul 06, 2021 275.00 279.23 271.56 275.68 2,521,785 +1.98(+0.72%)
Jul 02, 2021 273.91 279.65 273.01 273.70 1,874,274 +1.39(+0.51%)
Jul 01, 2021 274.60 278.98 269.77 272.31 2,947,095 -2.29(-0.83%)
Jun 30, 2021 288.02 289.98 274.44 274.60 4,926,169 -12.59(-4.38%)
Jun 29, 2021 282.00 287.39 276.51 287.19 3,090,823 +6.07(+2.16%)
Jun 28, 2021 284.54 287.81 281.12 281.12 2,472,926 -2.23(-0.79%)
Jun 25, 2021 290.01 292.65 282.85 283.35 3,565,585 -6.07(-2.10%)
Jun 24, 2021 285.72 297.75 284.05 289.42 4,059,840 +8.54(+3.04%)
Jun 23, 2021 283.50 286.00 279.66 280.88 2,795,659 +0.01(+0.00%)
Jun 22, 2021 281.00 282.80 276.02 280.87 1,665,512 -0.19(-0.07%)
Jun 21, 2021 279.03 281.80 272.94 281.06 1,721,334 -1.43(-0.51%)
Jun 18, 2021 284.42 286.60 280.00 282.49 2,529,882 -0.75(-0.26%)
Jun 17, 2021 273.19 285.39 273.00 283.24 4,188,790 +8.46(+3.08%)
Jun 16, 2021 270.67 276.94 269.13 274.78 2,350,081 +3.59(+1.32%)
Jun 15, 2021 280.00 280.00 264.37 271.19 2,871,105 -5.88(-2.12%)
Jun 14, 2021 278.88 282.76 275.14 277.07 2,798,670 -0.62(-0.22%)
Jun 11, 2021 272.00 278.52 270.18 277.69 3,048,512 +6.57(+2.42%)
Jun 10, 2021 268.50 272.50 266.21 271.12 3,428,446 +8.04(+3.06%)
Jun 09, 2021 265.00 269.73 262.23 263.08 2,201,070 -1.02(-0.39%)
Jun 08, 2021 260.00 270.00 256.88 264.10 3,610,704 +6.78(+2.63%)
Jun 07, 2021 256.38 258.00 253.20 257.32 1,986,467 +0.50(+0.19%)
Jun 04, 2021 252.00 260.52 251.60 256.82 1,953,389 +7.22(+2.89%)
Jun 03, 2021 256.16 257.64 248.60 249.60 2,180,635 -8.75(-3.39%)
Jun 02, 2021 256.53 261.97 255.84 258.35 1,506,511 +0.81(+0.31%)
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.