Skip to main content

Sea Ltd ADR (NY: SE )

54.32 -1.31 (-2.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 235.91 242.85 225.00 235.69 4,502,500 +0.34(+0.14%)
Feb 25, 2021 248.00 250.80 232.07 235.35 4,738,231 -12.69(-5.12%)
Feb 24, 2021 253.11 254.00 240.64 248.04 4,211,246 -3.77(-1.50%)
Feb 23, 2021 240.36 255.95 229.27 251.81 7,826,715 -1.15(-0.45%)
Feb 22, 2021 272.77 273.01 250.93 252.96 6,105,693 -27.04(-9.66%)
Feb 19, 2021 271.83 280.64 270.88 280.00 3,561,200 +12.50(+4.67%)
Feb 18, 2021 263.87 268.13 255.15 267.50 3,308,315 -0.72(-0.27%)
Feb 17, 2021 275.11 275.96 264.51 268.22 3,654,207 -9.92(-3.57%)
Feb 16, 2021 281.92 285.00 275.25 278.14 3,051,794 +2.02(+0.73%)
Feb 12, 2021 270.37 277.38 268.78 276.12 2,604,600 +1.49(+0.54%)
Feb 11, 2021 273.00 277.50 268.26 274.63 2,403,026 +3.66(+1.35%)
Feb 10, 2021 277.09 281.77 265.20 270.97 4,305,324 -3.69(-1.34%)
Feb 09, 2021 266.10 278.35 266.01 274.66 3,974,966 +11.20(+4.25%)
Feb 08, 2021 258.69 269.14 258.31 263.46 3,684,589 +6.70(+2.61%)
Feb 05, 2021 244.00 258.64 242.39 256.76 3,637,700 +12.80(+5.25%)
Feb 04, 2021 244.29 245.71 237.32 243.96 2,433,975 +0.42(+0.17%)
Feb 03, 2021 244.77 246.33 239.70 243.54 3,812,939 +5.00(+2.10%)
Feb 02, 2021 235.92 241.78 231.00 238.54 3,374,364 +5.01(+2.15%)
Feb 01, 2021 222.97 236.98 222.97 233.53 4,393,171 +16.82(+7.76%)
Jan 29, 2021 219.32 221.61 211.25 216.71 3,419,500 -3.07(-1.40%)
Jan 28, 2021 210.00 228.41 209.30 219.78 5,831,773 +14.00(+6.80%)
Jan 27, 2021 212.26 223.17 203.06 205.78 6,358,808 -11.44(-5.27%)
Jan 26, 2021 230.00 232.33 215.81 217.22 3,857,142 -11.46(-5.01%)
Jan 25, 2021 240.00 240.44 226.14 228.68 4,292,920 -7.81(-3.30%)
Jan 22, 2021 232.61 236.79 230.25 236.49 2,043,100 +2.53(+1.08%)
Jan 21, 2021 233.38 237.00 232.00 233.96 1,645,957 +0.81(+0.35%)
Jan 20, 2021 238.20 238.42 232.08 233.15 2,144,863 +1.51(+0.65%)
Jan 19, 2021 232.45 234.50 226.05 231.64 2,502,984 +5.59(+2.47%)
Jan 15, 2021 230.88 233.48 222.08 226.05 2,346,700 -3.61(-1.57%)
Jan 14, 2021 230.88 237.27 227.65 229.66 3,887,382 +2.88(+1.27%)
Jan 13, 2021 223.61 229.98 220.88 226.78 5,057,730 +8.30(+3.80%)
Jan 12, 2021 214.38 218.57 212.40 218.48 5,471,742 +9.42(+4.51%)
Jan 11, 2021 209.00 213.35 206.89 209.06 2,548,887 -1.10(-0.52%)
Jan 08, 2021 205.94 213.60 202.43 210.16 4,604,400 +6.22(+3.05%)
Jan 07, 2021 198.02 205.34 197.89 203.94 3,389,862 +9.57(+4.92%)
Jan 06, 2021 201.58 204.12 193.91 194.37 3,215,540 -8.56(-4.22%)
Jan 05, 2021 198.10 204.09 195.09 202.93 3,294,434 +6.87(+3.50%)
Jan 04, 2021 200.75 203.11 191.87 196.06 4,331,566 -2.99(-1.50%)
Dec 31, 2020 199.05 199.05 199.05 2,522,696 +2.30(+1.17%)
Dec 30, 2020 190.00 197.59 186.68 196.75 2,522,696 +8.40(+4.46%)
Dec 29, 2020 185.09 190.87 183.31 188.35 3,110,435 +8.07(+4.48%)
Dec 28, 2020 193.25 194.50 178.80 180.28 5,839,280 -12.90(-6.68%)
Dec 24, 2020 194.54 197.30 191.80 193.18 1,132,200 -1.89(-0.97%)
Dec 23, 2020 199.74 200.34 194.36 195.07 1,877,084 -5.58(-2.78%)
Dec 22, 2020 198.50 202.41 196.51 200.65 2,244,531 +3.75(+1.90%)
Dec 21, 2020 197.00 201.50 192.85 196.90 3,155,725 -3.45(-1.72%)
Dec 18, 2020 198.96 200.85 196.60 200.35 2,633,100 +2.30(+1.16%)
Dec 17, 2020 195.46 198.45 194.03 198.05 2,838,495 +5.06(+2.62%)
Dec 16, 2020 189.67 196.44 188.38 192.99 3,704,905 +4.90(+2.61%)
Dec 15, 2020 191.50 191.75 186.00 188.09 3,001,986 -2.17(-1.14%)
Dec 14, 2020 195.00 195.68 189.06 190.26 2,887,995 -3.12(-1.61%)
Dec 11, 2020 194.30 195.90 190.25 193.38 6,945,600 -5.57(-2.80%)
Dec 10, 2020 194.92 201.70 194.04 198.95 3,963,757 -3.73(-1.84%)
Dec 09, 2020 208.55 212.33 200.40 202.68 3,609,721 -3.19(-1.55%)
Dec 08, 2020 199.00 207.51 197.60 205.87 5,912,958 +7.30(+3.68%)
Dec 07, 2020 200.00 200.00 195.40 198.57 2,948,721 -0.21(-0.11%)
Dec 04, 2020 190.97 203.42 186.10 198.78 11,898,700 +15.25(+8.31%)
Dec 03, 2020 185.06 192.36 182.58 183.53 5,078,712 -0.35(-0.19%)
Dec 02, 2020 174.99 184.93 174.50 183.88 4,201,441 +6.50(+3.66%)
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.