Skip to main content

Sea Ltd ADR (NY: SE )

56.05 +2.42 (+4.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,052,570 +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%)
Sep 01, 2022 60.71 61.57 58.65 61.32 5,835,144 -0.68(-1.10%)
Aug 31, 2022 62.01 64.33 61.20 62.00 5,287,525 -0.34(-0.55%)
Aug 30, 2022 62.75 63.45 60.52 62.34 5,705,899 +1.00(+1.63%)
Aug 29, 2022 62.18 64.22 61.33 61.34 7,801,452 -2.48(-3.89%)
Aug 26, 2022 68.28 68.55 62.92 63.82 6,843,365 -3.67(-5.44%)
Aug 25, 2022 67.82 68.00 65.04 67.49 5,430,218 +2.85(+4.41%)
Aug 24, 2022 62.64 67.27 62.15 64.64 8,151,894 +1.26(+1.99%)
Aug 23, 2022 63.09 64.57 62.25 63.38 8,323,732 -0.92(-1.43%)
Aug 22, 2022 65.85 66.23 64.04 64.30 8,485,543 -3.37(-4.98%)
Aug 19, 2022 68.25 69.70 66.53 67.67 11,230,122 -2.33(-3.33%)
Aug 18, 2022 72.04 72.29 67.77 70.00 14,504,226 -2.49(-3.43%)
Aug 17, 2022 74.90 75.15 69.50 72.49 21,888,444 -4.94(-6.38%)
Aug 16, 2022 87.00 87.50 75.72 77.43 25,577,762 -12.54(-13.94%)
Aug 15, 2022 88.84 92.35 86.69 89.97 6,843,055 +1.26(+1.42%)
Aug 12, 2022 88.55 89.02 86.26 88.71 5,269,424 +0.13(+0.15%)
Aug 11, 2022 89.45 93.70 87.96 88.58 6,765,125 +1.30(+1.49%)
Aug 10, 2022 86.99 87.90 84.50 87.28 4,461,322 +3.75(+4.49%)
Aug 09, 2022 84.51 85.40 82.07 83.53 3,492,531 -2.01(-2.35%)
Aug 08, 2022 88.08 89.63 84.80 85.54 5,824,108 -2.03(-2.32%)
Aug 05, 2022 84.63 89.55 83.90 87.57 5,129,193 +0.61(+0.70%)
Aug 04, 2022 86.55 88.30 84.02 86.96 6,117,232 +2.95(+3.51%)
Aug 03, 2022 81.00 84.74 80.74 84.01 4,624,691 +4.52(+5.69%)
Aug 02, 2022 74.93 80.27 74.70 79.49 3,686,959 +2.25(+2.91%)
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.