Skip to main content

Sea Ltd ADR (NY: SE )

53.81 -1.17 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.