Skip to main content

Sea Ltd ADR (NY: SE )

54.17 +0.36 (+0.67%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 154.34 158.99 150.56 152.81 3,947,355 +0.14(+0.09%)
Aug 28, 2020 154.48 156.09 151.98 152.67 2,399,400 -0.48(-0.31%)
Aug 27, 2020 158.00 158.90 150.34 153.15 3,918,112 -5.85(-3.68%)
Aug 26, 2020 154.92 163.14 154.34 159.00 5,390,747 +4.87(+3.16%)
Aug 25, 2020 148.25 155.00 147.30 154.13 3,643,182 +3.72(+2.47%)
Aug 24, 2020 149.79 152.19 144.26 150.41 4,436,843 +2.99(+2.03%)
Aug 21, 2020 153.28 154.28 145.90 147.42 3,934,000 -5.22(-3.42%)
Aug 20, 2020 151.30 153.34 145.76 152.64 4,175,052 +2.08(+1.38%)
Aug 19, 2020 151.77 154.25 146.30 150.56 5,437,378 +4.58(+3.14%)
Aug 18, 2020 148.00 152.51 141.03 145.98 12,360,337 +11.70(+8.71%)
Aug 17, 2020 128.92 134.44 127.23 134.28 6,067,347 +7.78(+6.15%)
Aug 14, 2020 128.31 129.67 124.39 126.50 3,299,400 -1.50(-1.17%)
Aug 13, 2020 128.00 130.65 126.50 128.00 4,052,377 +1.08(+0.85%)
Aug 12, 2020 122.49 128.68 121.37 126.92 3,836,710 +6.56(+5.45%)
Aug 11, 2020 122.85 127.79 118.08 120.36 3,964,152 -2.34(-1.91%)
Aug 10, 2020 132.66 135.52 120.34 122.70 5,945,300 -6.30(-4.88%)
Aug 07, 2020 137.27 140.44 127.64 129.00 5,050,200 -9.21(-6.66%)
Aug 06, 2020 146.99 146.99 137.04 138.21 4,497,002 -7.26(-4.99%)
Aug 05, 2020 140.51 146.69 140.05 145.47 4,580,881 +7.96(+5.79%)
Aug 04, 2020 132.86 138.54 131.74 137.51 4,474,297 +4.76(+3.59%)
Aug 03, 2020 124.92 134.33 124.50 132.75 4,577,056 +10.55(+8.63%)
Jul 31, 2020 124.51 125.84 120.10 122.20 4,137,600 -0.09(-0.07%)
Jul 30, 2020 118.52 122.55 118.14 122.29 3,662,588 +3.60(+3.03%)
Jul 29, 2020 119.17 120.34 116.91 118.69 2,384,415 +2.69(+2.32%)
Jul 28, 2020 115.63 118.75 114.14 116.00 2,935,555 +1.82(+1.59%)
Jul 27, 2020 110.48 115.02 109.17 114.18 3,496,759 +7.06(+6.59%)
Jul 24, 2020 105.43 108.20 101.70 107.12 3,797,700 -1.83(-1.68%)
Jul 23, 2020 114.65 114.96 107.20 108.95 2,744,077 -5.70(-4.97%)
Jul 22, 2020 115.93 116.75 113.16 114.65 1,396,550 -0.80(-0.69%)
Jul 21, 2020 118.32 120.45 114.68 115.45 2,528,391 +0.20(+0.17%)
Jul 20, 2020 111.90 117.99 111.14 115.25 3,509,373 +6.21(+5.70%)
Jul 17, 2020 110.17 111.76 107.87 109.04 1,699,200 +0.04(+0.04%)
Jul 16, 2020 109.60 110.49 106.88 109.00 3,043,913 -4.21(-3.72%)
Jul 15, 2020 114.51 116.74 112.63 113.21 2,941,349 -0.09(-0.08%)
Jul 14, 2020 111.15 113.54 106.01 113.30 5,619,340 -0.35(-0.31%)
Jul 13, 2020 123.17 125.29 113.58 113.65 4,958,334 -7.35(-6.07%)
Jul 10, 2020 121.53 122.38 118.45 121.00 2,501,200 -2.05(-1.67%)
Jul 09, 2020 129.71 129.72 119.00 123.05 5,192,290 -1.41(-1.13%)
Jul 08, 2020 118.02 127.61 118.01 124.46 7,606,364 +11.56(+10.24%)
Jul 07, 2020 113.44 116.12 111.34 112.90 4,917,268 -1.51(-1.32%)
Jul 06, 2020 122.50 123.50 113.18 114.41 5,473,465 -3.21(-2.73%)
Jul 02, 2020 117.85 119.23 115.33 117.62 3,278,100 +3.16(+2.76%)
Jul 01, 2020 108.28 116.76 108.28 114.46 4,727,414 +7.22(+6.73%)
Jun 30, 2020 109.08 110.42 107.05 107.24 2,911,262 -1.53(-1.41%)
Jun 29, 2020 104.98 110.64 101.61 108.77 4,477,458 +3.57(+3.39%)
Jun 26, 2020 103.54 107.80 101.61 105.20 4,453,900 +0.88(+0.84%)
Jun 25, 2020 103.00 105.70 101.20 104.32 4,464,488 +0.68(+0.66%)
Jun 24, 2020 110.38 111.87 100.66 103.64 10,781,997 -7.46(-6.71%)
Jun 23, 2020 115.20 116.00 110.12 111.10 8,159,777 -2.29(-2.02%)
Jun 22, 2020 107.81 113.78 107.58 113.39 6,731,712 +6.45(+6.03%)
Jun 19, 2020 108.17 110.13 106.70 106.94 7,589,600 +0.46(+0.43%)
Jun 18, 2020 109.00 109.80 102.52 106.48 6,712,405 -0.33(-0.31%)
Jun 17, 2020 99.57 107.92 99.50 106.81 7,326,716 +6.01(+5.96%)
Jun 16, 2020 102.49 102.49 96.86 100.80 5,710,660 +3.55(+3.65%)
Jun 15, 2020 91.28 98.68 90.63 97.25 5,161,593 +4.27(+4.59%)
Jun 12, 2020 92.00 94.52 90.56 92.98 4,234,600 +4.40(+4.97%)
Jun 11, 2020 90.00 91.67 86.60 88.58 7,983,148 -3.58(-3.88%)
Jun 10, 2020 91.52 92.93 89.94 92.16 4,520,245 +1.38(+1.52%)
Jun 09, 2020 90.72 91.58 89.64 90.78 3,751,108 -0.10(-0.11%)
Jun 08, 2020 90.00 93.18 89.78 90.88 6,408,148 +1.18(+1.32%)
Jun 05, 2020 86.52 89.94 85.61 89.70 5,178,800 +4.39(+5.15%)
Jun 04, 2020 88.00 88.20 83.68 85.31 5,841,589 -2.76(-3.13%)
Jun 03, 2020 87.18 88.16 86.13 88.07 6,449,296 +1.21(+1.39%)
Jun 02, 2020 83.00 86.86 82.52 86.86 4,724,409 +4.39(+5.32%)
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.