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 (%)
Jan 31, 2020 45.28 45.58 44.81 45.24 2,784,400 -0.35(-0.77%)
Jan 30, 2020 44.72 45.63 44.52 45.59 1,541,076 +0.45(+1.00%)
Jan 29, 2020 45.76 46.29 45.03 45.14 2,058,969 +0.11(+0.24%)
Jan 28, 2020 45.00 45.31 44.51 45.03 1,559,923 +0.68(+1.53%)
Jan 27, 2020 42.60 44.45 42.60 44.35 3,062,770 -0.98(-2.16%)
Jan 24, 2020 46.06 46.50 44.35 45.33 5,869,400 +0.58(+1.30%)
Jan 23, 2020 44.25 45.01 43.74 44.75 4,138,670 +0.39(+0.88%)
Jan 22, 2020 43.55 45.15 42.90 44.36 10,447,882 +3.05(+7.38%)
Jan 21, 2020 41.01 41.40 40.33 41.31 4,195,536 +0.03(+0.07%)
Jan 17, 2020 40.75 41.34 40.70 41.28 3,217,600 +0.32(+0.78%)
Jan 16, 2020 40.65 41.02 40.19 40.96 2,355,334 +0.54(+1.34%)
Jan 15, 2020 40.40 40.95 39.91 40.42 2,312,328 +0.48(+1.20%)
Jan 14, 2020 40.00 40.27 39.15 39.94 3,445,839 -0.08(-0.20%)
Jan 13, 2020 39.71 40.37 39.60 40.02 1,647,269 +0.44(+1.11%)
Jan 10, 2020 40.76 40.91 39.34 39.58 3,360,900 -0.95(-2.34%)
Jan 09, 2020 40.79 40.90 40.04 40.53 3,129,720 +0.37(+0.92%)
Jan 08, 2020 41.00 41.39 40.06 40.16 3,201,030 -0.85(-2.07%)
Jan 07, 2020 40.50 41.80 40.35 41.01 3,948,222 +0.53(+1.31%)
Jan 06, 2020 40.07 41.03 40.03 40.48 4,049,150 -0.01(-0.02%)
Jan 03, 2020 39.44 40.65 39.40 40.49 5,237,900 +0.45(+1.12%)
Jan 02, 2020 41.00 41.19 39.46 40.04 5,857,026 -0.18(-0.45%)
Dec 31, 2019 38.98 40.62 38.81 40.22 3,517,200 +1.01(+2.58%)
Dec 30, 2019 39.86 40.00 38.34 39.21 3,066,121 -0.09(-0.23%)
Dec 27, 2019 39.37 39.59 38.77 39.30 1,532,500 +0.22(+0.56%)
Dec 26, 2019 39.10 39.50 38.88 39.08 1,921,742 -0.04(-0.10%)
Dec 24, 2019 38.99 39.45 38.75 39.12 702,900 +0.27(+0.69%)
Dec 23, 2019 38.72 39.36 38.52 38.85 2,662,237 -0.16(-0.41%)
Dec 20, 2019 39.00 39.13 38.05 39.01 3,745,400 +0.19(+0.49%)
Dec 19, 2019 37.75 39.20 37.63 38.82 5,935,631 +1.21(+3.22%)
Dec 18, 2019 37.93 38.02 36.80 37.61 7,190,718 -0.39(-1.03%)
Dec 17, 2019 38.46 38.48 37.70 38.00 4,825,233 +0.00(+0.00%)
Dec 16, 2019 37.00 38.13 36.85 38.00 3,912,109 +1.20(+3.26%)
Dec 13, 2019 37.17 37.68 36.67 36.80 2,941,100 -0.55(-1.47%)
Dec 12, 2019 36.63 37.48 36.26 37.35 4,489,463 +0.58(+1.58%)
Dec 11, 2019 36.63 36.80 36.01 36.77 5,570,247 +0.14(+0.38%)
Dec 10, 2019 36.82 37.10 36.41 36.63 3,343,015 -0.11(-0.30%)
Dec 09, 2019 37.94 38.00 36.73 36.74 3,535,662 -1.07(-2.83%)
Dec 06, 2019 38.20 38.97 37.56 37.81 3,418,600 -0.03(-0.08%)
Dec 05, 2019 37.54 38.31 37.06 37.84 6,288,208 +0.75(+2.02%)
Dec 04, 2019 37.18 37.43 36.81 37.09 1,419,463 +0.32(+0.87%)
Dec 03, 2019 35.72 37.02 35.30 36.77 4,915,802 +0.20(+0.55%)
Dec 02, 2019 37.08 37.08 35.87 36.57 3,058,019 -0.47(-1.27%)
Nov 29, 2019 37.52 37.73 36.81 37.04 2,219,200 -0.74(-1.96%)
Nov 27, 2019 37.95 37.98 37.31 37.78 3,038,100 +0.03(+0.08%)
Nov 26, 2019 37.35 38.09 37.22 37.75 4,103,718 +0.40(+1.07%)
Nov 25, 2019 37.36 38.05 37.12 37.35 6,603,204 +0.08(+0.21%)
Nov 22, 2019 37.07 37.57 36.54 37.27 3,372,600 +0.05(+0.13%)
Nov 21, 2019 37.28 37.46 36.64 37.22 1,894,622 -0.05(-0.13%)
Nov 20, 2019 37.02 38.98 36.69 37.27 4,863,310 +0.26(+0.70%)
Nov 19, 2019 36.87 37.12 36.02 37.01 2,673,251 +0.38(+1.04%)
Nov 18, 2019 36.55 37.88 36.16 36.63 4,204,369 +0.25(+0.69%)
Nov 15, 2019 36.92 37.03 35.95 36.38 6,799,000 -0.54(-1.46%)
Nov 14, 2019 35.62 36.92 35.34 36.92 12,039,383 +1.74(+4.95%)
Nov 13, 2019 35.05 37.01 34.89 35.18 11,671,032 -1.58(-4.30%)
Nov 12, 2019 35.66 37.47 35.65 36.76 14,264,393 +5.76(+18.58%)
Nov 11, 2019 31.16 31.50 30.50 31.00 5,340,900 -0.70(-2.21%)
Nov 08, 2019 30.90 31.72 30.74 31.70 4,041,200 +0.75(+2.42%)
Nov 07, 2019 30.74 31.25 30.32 30.95 5,439,183 +0.30(+0.98%)
Nov 06, 2019 30.38 30.78 30.29 30.65 2,841,630 +0.10(+0.33%)
Nov 05, 2019 31.00 31.14 30.15 30.55 6,273,413 -0.34(-1.10%)
Nov 04, 2019 30.00 31.00 29.94 30.89 3,026,605 +0.99(+3.31%)
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.