Skip to main content

Sea Ltd ADR (NY: SE )

53.81 -1.17 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 140.97 150.98 140.39 145.60 39,131,660 +8.14(+5.92%)
Feb 25, 2022 126.11 138.77 131.13 137.46 13,408,966 +14.71(+11.98%)
Feb 24, 2022 114.93 124.58 111.50 122.75 11,041,966 +2.23(+1.85%)
Feb 23, 2022 125.73 128.58 120.25 120.52 8,034,461 -5.20(-4.14%)
Feb 22, 2022 125.60 133.74 124.92 125.72 9,006,244 -1.97(-1.54%)
Feb 18, 2022 127.69 0 -9.96(-7.24%)
Feb 17, 2022 140.00 144.28 136.48 137.65 5,537,347 -3.93(-2.78%)
Feb 16, 2022 146.75 146.98 138.77 141.58 8,256,928 -7.97(-5.33%)
Feb 15, 2022 134.01 149.80 133.27 149.55 16,827,738 +20.38(+15.78%)
Feb 14, 2022 139.09 139.70 127.08 129.17 28,389,236 -29.11(-18.39%)
Feb 11, 2022 160.80 164.13 155.76 158.28 5,256,557 -6.38(-3.87%)
Feb 10, 2022 167.20 175.36 164.25 164.66 7,495,894 -9.29(-5.34%)
Feb 09, 2022 163.00 174.00 163.00 173.95 8,623,978 +11.44(+7.04%)
Feb 08, 2022 155.25 164.24 153.53 162.51 7,268,191 +6.39(+4.09%)
Feb 07, 2022 152.01 159.58 151.81 156.12 8,298,650 +1.10(+0.71%)
Feb 04, 2022 146.99 156.06 143.13 155.02 6,176,896 +9.98(+6.88%)
Feb 03, 2022 143.60 145.04 9,370,823 -2.40(-1.63%)
Feb 02, 2022 157.53 160.00 144.35 147.44 6,897,146 -11.50(-7.24%)
Feb 01, 2022 152.24 159.21 148.60 158.94 7,289,764 +8.63(+5.74%)
Jan 31, 2022 139.48 151.69 150.31 9,615,433 +13.69(+10.02%)
Jan 28, 2022 125.35 137.15 119.41 136.62 15,080,024 +8.34(+6.50%)
Jan 27, 2022 137.00 140.80 127.91 128.28 11,015,048 -7.33(-5.41%)
Jan 26, 2022 149.79 151.66 133.15 135.61 10,456,255 -9.31(-6.42%)
Jan 25, 2022 143.47 149.34 139.25 144.92 8,981,136 -4.40(-2.95%)
Jan 24, 2022 146.10 149.79 132.00 149.32 18,245,292 -5.09(-3.30%)
Jan 21, 2022 169.27 169.68 153.21 154.41 11,606,523 -15.65(-9.20%)
Jan 20, 2022 172.00 180.61 169.53 170.06 6,376,882 +2.23(+1.33%)
Jan 19, 2022 169.08 174.38 166.84 167.83 6,099,358 -2.65(-1.55%)
Jan 18, 2022 173.00 177.15 166.30 170.48 9,457,822 -4.55(-2.60%)
Jan 14, 2022 175.03 0 -5.52(-3.06%)
Jan 13, 2022 200.49 200.65 180.00 180.55 7,635,216 -20.05(-10.00%)
Jan 12, 2022 203.29 206.21 195.66 200.60 6,949,215 +2.74(+1.38%)
Jan 11, 2022 187.17 203.56 186.00 197.86 8,464,695 +10.76(+5.75%)
Jan 10, 2022 183.80 187.97 168.00 187.10 12,027,514 +0.00(+0.00%)
Jan 07, 2022 193.25 198.22 186.74 187.10 7,101,312 -5.66(-2.94%)
Jan 06, 2022 183.50 195.80 177.97 192.76 11,277,761 +8.04(+4.35%)
Jan 05, 2022 190.32 198.95 179.72 184.72 17,686,390 -13.12(-6.63%)
Jan 04, 2022 206.20 207.07 194.00 197.84 19,413,804 -25.47(-11.41%)
Jan 03, 2022 230.71 231.21 217.55 223.31 3,547,474 -0.40(-0.18%)
Dec 31, 2021 224.00 227.43 219.59 223.71 2,369,524 -0.60(-0.27%)
Dec 30, 2021 214.40 227.59 214.40 224.31 3,787,419 +10.40(+4.86%)
Dec 29, 2021 216.01 217.40 210.86 213.91 1,926,487 -2.98(-1.37%)
Dec 28, 2021 219.17 223.38 216.27 216.89 2,569,323 -2.71(-1.23%)
Dec 27, 2021 224.58 226.46 217.51 219.60 2,376,969 -2.45(-1.10%)
Dec 23, 2021 222.10 224.68 215.56 222.05 2,624,983 -0.83(-0.37%)
Dec 22, 2021 224.22 228.00 219.01 222.88 3,407,067 -5.05(-2.22%)
Dec 21, 2021 211.41 228.79 210.59 227.93 7,458,021 +22.25(+10.82%)
Dec 20, 2021 205.00 210.24 202.58 205.68 4,703,840 -7.12(-3.35%)
Dec 17, 2021 206.52 214.17 201.13 212.80 9,214,521 -1.72(-0.80%)
Dec 16, 2021 232.00 232.59 207.49 214.52 6,106,717 -11.98(-5.29%)
Dec 15, 2021 224.33 228.60 213.10 226.50 6,094,275 +1.78(+0.79%)
Dec 14, 2021 224.08 226.29 218.89 224.72 5,051,192 -6.32(-2.74%)
Dec 13, 2021 232.22 241.22 226.62 231.04 5,872,060 -6.90(-2.90%)
Dec 10, 2021 252.37 256.80 233.26 237.94 7,211,786 -16.86(-6.62%)
Dec 09, 2021 263.50 267.58 250.00 254.80 3,939,939 -8.21(-3.12%)
Dec 08, 2021 256.04 265.31 249.40 263.01 4,688,661 +10.87(+4.31%)
Dec 07, 2021 257.00 263.43 248.53 252.14 5,365,853 +5.27(+2.13%)
Dec 06, 2021 248.44 251.70 235.53 246.87 6,118,205 -6.57(-2.59%)
Dec 03, 2021 256.21 256.47 242.65 253.44 7,004,669 -7.67(-2.94%)
Dec 02, 2021 261.99 265.99 251.95 261.11 7,256,563 -0.70(-0.27%)
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.