Sea Ltd ADR (NY: SE )

216.69 USD +14.35 (+7.09%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 256.00 259.71 252.72 254.62 2,140,916 +2.08(+0.82%)
Apr 30, 2021 255.01 259.25 252.10 252.54 2,011,500 -4.29(-1.67%)
Apr 29, 2021 269.98 270.00 255.23 256.83 2,447,711 -8.84(-3.33%)
Apr 28, 2021 268.53 270.47 263.64 265.67 1,840,794 -1.47(-0.55%)
Apr 27, 2021 272.00 278.00 267.12 267.14 2,828,877 -4.87(-1.79%)
Apr 26, 2021 259.85 272.24 258.00 272.01 3,881,268 +13.42(+5.19%)
Apr 23, 2021 250.00 259.20 249.29 258.59 2,704,900 +12.10(+4.91%)
Apr 22, 2021 245.00 251.83 243.24 246.49 2,985,462 +5.40(+2.24%)
Apr 21, 2021 230.43 242.90 228.22 241.09 2,211,585 +4.65(+1.97%)
Apr 20, 2021 252.90 252.90 232.25 236.44 3,748,103 -13.56(-5.42%)
Apr 19, 2021 249.29 261.55 247.55 250.00 4,399,625 -2.42(-0.96%)
Apr 16, 2021 254.18 254.26 247.18 252.42 1,925,600 +2.32(+0.93%)
Apr 15, 2021 248.23 254.37 245.13 250.10 3,952,615 +4.54(+1.85%)
Apr 14, 2021 247.39 251.93 242.88 245.56 2,775,257 +1.36(+0.56%)
Apr 13, 2021 245.00 250.50 239.40 244.20 2,185,433 -1.14(-0.46%)
Apr 12, 2021 247.81 250.35 240.82 245.34 2,914,814 -5.59(-2.23%)
Apr 09, 2021 253.03 253.32 248.65 250.93 2,657,600 -2.18(-0.86%)
Apr 08, 2021 250.00 258.60 249.23 253.11 3,912,225 +7.89(+3.22%)
Apr 07, 2021 243.00 249.76 242.02 245.22 3,712,636 -1.81(-0.73%)
Apr 06, 2021 237.00 250.32 235.20 247.03 4,750,327 +12.13(+5.16%)
Apr 05, 2021 239.51 240.49 230.53 234.90 2,373,108 -1.55(-0.66%)
Apr 01, 2021 228.50 240.00 228.21 236.45 4,868,500 +13.22(+5.92%)
Mar 31, 2021 218.00 228.08 217.42 223.23 4,870,827 +8.88(+4.14%)
Mar 30, 2021 203.00 217.50 199.78 214.35 5,072,324 +10.10(+4.94%)
Mar 29, 2021 208.73 210.00 199.87 204.25 4,325,597 -4.99(-2.38%)
Mar 26, 2021 205.20 213.20 201.61 209.24 5,269,900 +6.63(+3.27%)
Mar 25, 2021 190.00 204.63 189.61 202.61 6,520,087 +5.11(+2.59%)
Mar 24, 2021 218.00 218.01 196.70 197.50 7,999,211 -19.14(-8.83%)
Mar 23, 2021 220.00 223.25 214.60 216.64 3,149,208 -1.20(-0.55%)
Mar 22, 2021 218.39 222.46 215.03 217.84 3,131,682 +2.94(+1.37%)
Mar 19, 2021 211.74 218.46 209.00 214.90 3,432,900 +3.64(+1.72%)
Mar 18, 2021 216.45 218.98 209.57 211.26 5,057,150 -13.09(-5.83%)
Mar 17, 2021 226.90 229.70 214.50 224.35 6,355,321 -9.11(-3.90%)
Mar 16, 2021 234.68 242.38 228.79 233.46 3,750,106 +2.12(+0.92%)
Mar 15, 2021 227.50 231.45 223.50 231.34 3,416,417 -3.65(-1.55%)
Mar 12, 2021 230.00 235.17 222.08 234.99 4,015,300 -1.80(-0.76%)
Mar 11, 2021 230.55 239.50 226.00 236.79 6,167,492 +19.58(+9.01%)
Mar 10, 2021 226.85 232.90 214.91 217.21 6,307,765 -11.26(-4.93%)
Mar 09, 2021 222.99 229.99 216.09 228.47 5,936,331 +22.42(+10.88%)
Mar 08, 2021 227.21 231.60 204.83 206.05 8,273,203 -23.71(-10.32%)
Mar 05, 2021 228.67 231.29 209.23 229.76 9,360,500 +0.08(+0.03%)
Mar 04, 2021 239.62 246.67 218.44 229.68 11,554,568 -21.60(-8.60%)
Mar 03, 2021 256.58 260.41 246.50 251.28 5,062,541 +1.28(+0.51%)
Mar 02, 2021 270.00 276.02 246.25 250.00 7,838,085 +1.49(+0.60%)
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.