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 (%)
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%)
Aug 01, 2022 75.31 78.69 74.11 77.24 4,416,491 +0.92(+1.21%)
Jul 29, 2022 76.78 78.65 75.33 76.32 4,394,211 -0.46(-0.60%)
Jul 28, 2022 75.88 78.50 74.33 76.78 3,843,923 -0.14(-0.18%)
Jul 27, 2022 73.80 77.39 72.97 76.92 4,966,183 +5.10(+7.10%)
Jul 26, 2022 74.00 74.00 71.28 71.82 3,887,512 -3.32(-4.42%)
Jul 25, 2022 77.54 77.55 74.23 75.14 3,302,659 -2.18(-2.82%)
Jul 22, 2022 82.50 82.50 75.69 77.32 4,671,331 -6.07(-7.28%)
Jul 21, 2022 78.00 84.49 78.00 83.39 7,397,453 +4.87(+6.20%)
Jul 20, 2022 73.71 78.82 72.56 78.52 7,248,825 +3.17(+4.21%)
Jul 19, 2022 71.73 76.03 70.73 75.35 6,818,183 +6.10(+8.81%)
Jul 18, 2022 71.39 72.70 68.87 69.25 4,908,909 +0.10(+0.14%)
Jul 15, 2022 68.80 69.33 66.52 69.15 2,819,672 +1.37(+2.02%)
Jul 14, 2022 69.97 70.09 67.26 67.78 3,978,274 -3.33(-4.68%)
Jul 13, 2022 68.95 73.25 68.52 71.11 4,657,407 -1.40(-1.93%)
Jul 12, 2022 72.77 74.11 70.24 72.51 2,563,345 -0.20(-0.28%)
Jul 11, 2022 75.99 76.00 71.50 72.71 4,018,180 -4.81(-6.20%)
Jul 08, 2022 75.36 79.54 74.50 77.52 5,041,884 +1.02(+1.33%)
Jul 07, 2022 75.00 77.31 73.90 76.50 5,209,150 +2.77(+3.76%)
Jul 06, 2022 74.27 75.79 71.67 73.73 4,633,272 -1.61(-2.14%)
Jul 05, 2022 67.57 76.25 66.19 75.34 5,851,591 +6.28(+9.09%)
Jul 01, 2022 66.61 70.78 66.51 69.06 4,593,150 +2.20(+3.29%)
Jun 30, 2022 68.28 68.28 65.21 66.86 6,129,529 -2.04(-2.96%)
Jun 29, 2022 71.13 71.23 68.13 68.90 5,463,703 -2.99(-4.16%)
Jun 28, 2022 76.20 78.09 71.41 71.89 4,775,155 -3.16(-4.21%)
Jun 27, 2022 81.40 81.81 74.10 75.05 6,039,805 -5.42(-6.74%)
Jun 24, 2022 79.81 81.12 77.66 80.47 5,922,336 +2.27(+2.90%)
Jun 23, 2022 71.69 78.78 69.88 78.20 6,664,897 +6.92(+9.71%)
Jun 22, 2022 69.99 73.19 69.67 71.28 3,461,284 -1.59(-2.18%)
Jun 21, 2022 72.05 75.78 71.66 72.87 4,910,925 +2.67(+3.80%)
Jun 17, 2022 70.56 72.22 67.90 70.20 6,545,002 +1.17(+1.69%)
Jun 16, 2022 69.93 72.87 67.98 69.03 5,840,279 -6.65(-8.79%)
Jun 15, 2022 71.75 77.46 71.52 75.68 5,297,144 +4.73(+6.67%)
Jun 14, 2022 71.00 73.74 68.75 70.95 5,833,070 +0.33(+0.47%)
Jun 13, 2022 71.89 73.80 69.27 70.62 7,134,180 -5.66(-7.42%)
Jun 10, 2022 79.82 80.99 74.47 76.28 5,876,366 -5.90(-7.18%)
Jun 09, 2022 86.15 86.54 81.82 82.18 6,297,375 -6.63(-7.47%)
Jun 08, 2022 87.61 89.92 87.32 88.81 9,083,486 +2.53(+2.93%)
Jun 07, 2022 80.79 87.24 80.12 86.28 7,764,678 +5.03(+6.19%)
Jun 06, 2022 81.85 85.20 80.51 81.25 5,121,784 +2.49(+3.16%)
Jun 03, 2022 80.73 82.20 78.31 78.76 4,655,302 -4.28(-5.15%)
Jun 02, 2022 78.84 84.17 78.77 83.04 5,816,311 +3.29(+4.13%)
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.