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 (%)
May 31, 2022 87.02 89.74 81.33 82.66 12,990,227 -0.20(-0.24%)
May 27, 2022 80.75 84.23 80.40 82.86 6,388,293 +3.31(+4.16%)
May 26, 2022 75.47 80.80 74.48 79.55 5,816,459 +3.84(+5.07%)
May 25, 2022 72.70 77.77 71.91 75.71 8,537,114 +4.37(+6.13%)
May 24, 2022 75.17 75.50 70.61 71.34 5,970,727 -5.91(-7.65%)
May 23, 2022 78.95 80.38 76.11 77.25 6,955,058 -2.41(-3.03%)
May 20, 2022 78.86 82.46 75.35 79.66 11,149,782 +2.77(+3.60%)
May 19, 2022 73.94 79.26 72.70 76.89 9,151,759 +2.69(+3.63%)
May 18, 2022 78.29 79.55 73.27 74.20 8,859,134 -6.01(-7.49%)
May 17, 2022 79.30 83.21 75.00 80.21 21,747,210 +9.88(+14.05%)
May 16, 2022 72.20 75.33 69.33 70.33 10,928,331 -5.07(-6.72%)
May 13, 2022 64.66 76.00 64.48 75.40 17,415,544 +13.95(+22.70%)
May 12, 2022 56.41 64.19 54.06 61.45 15,845,179 +4.34(+7.60%)
May 11, 2022 63.50 64.85 56.69 57.11 14,379,791 -7.07(-11.02%)
May 10, 2022 66.52 68.75 62.00 64.18 10,369,880 -0.44(-0.68%)
May 09, 2022 72.75 72.76 62.53 64.62 17,454,436 -11.58(-15.20%)
May 06, 2022 81.41 81.90 74.00 76.20 9,516,720 -5.71(-6.97%)
May 05, 2022 87.42 87.59 79.75 81.91 7,215,940 -8.26(-9.16%)
May 04, 2022 86.04 90.38 81.50 90.17 5,375,144 +2.58(+2.95%)
May 03, 2022 86.13 90.03 85.48 87.59 3,293,936 -1.10(-1.24%)
May 02, 2022 80.28 88.86 80.13 88.69 4,874,354 +5.93(+7.17%)
Apr 29, 2022 88.29 92.18 82.45 82.76 7,659,558 -1.94(-2.29%)
Apr 28, 2022 82.53 86.08 79.67 84.70 4,756,758 +2.18(+2.64%)
Apr 27, 2022 82.98 86.35 80.88 82.52 4,720,428 -0.79(-0.95%)
Apr 26, 2022 88.50 89.01 83.15 83.31 4,754,560 -6.21(-6.94%)
Apr 25, 2022 85.50 90.42 84.03 89.52 6,841,154 +1.90(+2.17%)
Apr 22, 2022 92.64 95.79 87.20 87.62 8,016,652 -3.60(-3.95%)
Apr 21, 2022 100.61 102.25 90.31 91.22 7,376,721 -8.95(-8.93%)
Apr 20, 2022 106.80 107.60 99.18 100.17 4,604,177 -7.36(-6.84%)
Apr 19, 2022 102.46 108.83 101.01 107.53 3,526,512 +3.50(+3.36%)
Apr 18, 2022 107.26 107.67 101.83 104.03 4,014,359 -4.55(-4.19%)
Apr 14, 2022 111.64 113.13 106.65 108.58 4,317,776 -4.59(-4.06%)
Apr 13, 2022 109.54 116.60 107.50 113.17 4,335,797 +4.37(+4.02%)
Apr 12, 2022 114.91 118.49 108.03 108.80 5,328,168 -5.13(-4.50%)
Apr 11, 2022 113.80 115.37 108.30 113.93 5,168,596 -0.49(-0.43%)
Apr 08, 2022 116.00 117.35 112.95 114.42 4,714,782 -1.83(-1.57%)
Apr 07, 2022 119.31 121.99 113.18 116.25 5,105,381 -4.52(-3.74%)
Apr 06, 2022 122.89 122.90 115.67 120.77 4,608,222 -4.09(-3.28%)
Apr 05, 2022 131.37 132.64 124.04 124.86 5,565,557 -7.86(-5.92%)
Apr 04, 2022 126.00 136.43 125.06 132.72 7,808,947 +11.62(+9.60%)
Apr 01, 2022 120.99 123.62 115.88 121.10 5,216,562 +1.31(+1.09%)
Mar 31, 2022 123.20 123.49 115.16 119.79 6,526,019 -3.65(-2.96%)
Mar 30, 2022 127.98 131.40 121.64 123.44 6,766,380 -3.92(-3.08%)
Mar 29, 2022 122.24 129.48 120.18 127.36 8,083,340 +10.38(+8.87%)
Mar 28, 2022 111.91 117.96 109.67 116.98 10,354,050 +0.86(+0.74%)
Mar 25, 2022 121.22 122.80 113.65 116.12 4,892,417 -7.20(-5.84%)
Mar 24, 2022 128.48 128.51 117.55 123.32 7,329,413 -3.50(-2.76%)
Mar 23, 2022 122.59 131.37 121.41 126.82 6,428,015 +2.32(+1.86%)
Mar 22, 2022 118.80 127.50 115.22 124.50 7,782,900 +10.27(+8.99%)
Mar 21, 2022 119.07 120.99 111.54 114.23 7,511,878 -8.31(-6.78%)
Mar 18, 2022 116.01 124.66 114.31 122.54 10,544,509 +8.31(+7.27%)
Mar 17, 2022 108.88 114.64 105.36 114.23 7,131,894 +2.87(+2.58%)
Mar 16, 2022 106.10 112.15 102.20 111.36 15,224,302 +17.59(+18.76%)
Mar 15, 2022 85.35 93.83 85.01 93.77 10,170,164 +5.99(+6.82%)
Mar 14, 2022 88.96 94.11 86.79 87.78 8,434,438 -3.26(-3.58%)
Mar 11, 2022 100.50 102.23 90.44 91.04 7,668,738 -7.91(-7.99%)
Mar 10, 2022 96.19 99.71 89.64 98.95 9,069,993 -0.05(-0.05%)
Mar 09, 2022 98.40 104.25 97.65 99.00 8,702,230 +7.47(+8.16%)
Mar 08, 2022 89.37 97.00 86.35 91.53 11,625,456 +1.54(+1.71%)
Mar 07, 2022 95.76 96.04 90.11 89.99 15,450,068 -7.45(-7.65%)
Mar 04, 2022 105.34 107.77 96.19 97.44 17,409,558 -12.60(-11.45%)
Mar 03, 2022 120.79 121.30 108.82 110.04 10,400,416 -7.71(-6.55%)
Mar 02, 2022 125.14 125.49 116.12 117.75 12,795,279 -8.75(-6.92%)
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.