Skip to main content

Sea Ltd ADR (NY: SE )

57.85 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 58.58 59.40 57.34 57.85 4,068,959 -0.28(-0.48%)
Mar 15, 2024 59.32 60.04 58.03 58.13 6,975,699 -2.62(-4.31%)
Mar 14, 2024 62.39 63.25 60.10 60.75 7,684,207 +0.18(+0.30%)
Mar 13, 2024 58.15 61.37 58.02 60.57 7,711,292 +2.55(+4.40%)
Mar 12, 2024 59.00 59.40 57.63 58.02 5,320,871 -0.39(-0.67%)
Mar 11, 2024 57.74 59.40 57.45 58.41 4,868,895 +0.69(+1.20%)
Mar 08, 2024 60.00 60.13 57.40 57.72 7,225,429 -1.62(-2.73%)
Mar 07, 2024 59.13 59.65 57.84 59.34 7,166,691 +0.12(+0.20%)
Mar 06, 2024 57.23 59.62 56.90 59.22 14,846,942 +3.47(+6.22%)
Mar 05, 2024 54.45 55.94 53.55 55.75 12,978,586 +1.85(+3.43%)
Mar 04, 2024 56.00 58.00 49.76 53.90 34,700,304 +2.85(+5.58%)
Mar 01, 2024 49.25 51.45 48.71 51.05 13,112,883 +2.53(+5.21%)
Feb 29, 2024 48.49 49.49 48.14 48.52 8,148,596 +0.77(+1.61%)
Feb 28, 2024 46.06 49.38 46.06 47.75 10,247,886 +1.02(+2.18%)
Feb 27, 2024 45.91 47.94 45.43 46.73 6,352,715 +1.37(+3.02%)
Feb 26, 2024 44.83 45.48 44.71 45.36 4,344,365 +0.34(+0.76%)
Feb 23, 2024 44.28 45.64 43.27 45.02 5,684,436 +0.57(+1.28%)
Feb 22, 2024 44.67 45.30 43.68 44.45 4,801,274 +0.24(+0.54%)
Feb 21, 2024 44.35 44.64 43.74 44.21 3,858,943 -0.48(-1.07%)
Feb 20, 2024 45.45 45.98 44.21 44.69 5,282,370 -0.30(-0.67%)
Feb 16, 2024 44.69 46.06 44.22 44.99 7,490,142 +1.00(+2.27%)
Feb 15, 2024 43.17 44.35 43.10 43.99 4,413,179 +1.30(+3.05%)
Feb 14, 2024 42.55 42.75 41.76 42.69 3,983,073 +0.70(+1.67%)
Feb 13, 2024 41.73 42.87 41.60 41.99 4,250,671 -1.55(-3.56%)
Feb 12, 2024 43.71 44.64 43.34 43.54 4,595,911 +0.03(+0.07%)
Feb 09, 2024 43.34 43.77 42.69 43.51 4,257,003 +0.17(+0.39%)
Feb 08, 2024 43.41 43.85 42.68 43.34 5,161,302 -0.27(-0.62%)
Feb 07, 2024 42.50 43.77 42.19 43.61 4,899,448 +1.22(+2.88%)
Feb 06, 2024 42.49 42.52 41.10 42.39 6,803,720 +0.52(+1.24%)
Feb 05, 2024 41.17 42.19 41.05 41.87 7,160,360 -0.15(-0.36%)
Feb 02, 2024 40.83 42.54 40.59 42.02 9,608,837 +1.55(+3.83%)
Feb 01, 2024 38.55 40.53 38.32 40.47 8,916,511 +2.33(+6.11%)
Jan 31, 2024 38.26 39.28 38.10 38.14 5,310,198 -1.11(-2.83%)
Jan 30, 2024 40.43 40.79 38.97 39.25 5,049,864 -1.38(-3.40%)
Jan 29, 2024 39.54 40.65 39.17 40.63 5,291,058 +1.06(+2.68%)
Jan 26, 2024 39.26 40.33 38.89 39.57 5,478,761 +0.17(+0.43%)
Jan 25, 2024 39.54 40.12 39.07 39.40 4,090,389 +0.14(+0.36%)
Jan 24, 2024 39.21 40.17 38.97 39.26 6,994,669 +1.02(+2.67%)
Jan 23, 2024 38.25 39.77 38.01 38.24 6,417,364 +1.09(+2.93%)
Jan 22, 2024 36.02 37.48 35.64 37.15 7,378,463 +0.75(+2.06%)
Jan 19, 2024 35.87 36.43 34.87 36.40 6,610,290 +0.56(+1.56%)
Jan 18, 2024 35.07 35.85 32.25 35.84 7,738,717 +1.02(+2.93%)
Jan 17, 2024 34.99 35.07 34.35 34.82 9,969,402 -0.90(-2.52%)
Jan 16, 2024 35.43 36.29 34.92 35.72 7,344,346 -0.17(-0.47%)
Jan 12, 2024 37.21 37.44 35.80 35.89 9,034,603 -1.22(-3.29%)
Jan 11, 2024 38.58 39.05 37.06 37.11 5,916,727 -1.28(-3.33%)
Jan 10, 2024 37.78 38.66 37.61 38.39 5,352,126 +0.25(+0.66%)
Jan 09, 2024 38.10 38.40 37.61 38.14 4,618,665 -0.46(-1.19%)
Jan 08, 2024 37.63 38.88 37.36 38.60 4,872,923 +0.69(+1.82%)
Jan 05, 2024 37.94 38.61 37.45 37.91 5,229,093 +0.09(+0.24%)
Jan 04, 2024 38.29 38.57 37.62 37.82 4,780,664 -0.98(-2.53%)
Jan 03, 2024 37.88 39.24 37.66 38.80 6,943,029 +0.35(+0.91%)
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.