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 (%)
Mar 31, 2022 123.20 123.49 115.16 119.79 6,526,019 -3.65(-2.96%)
Mar 30, 2022 127.98 131.40 121.64 123.44 6,766,380 -3.92(-3.08%)
Mar 29, 2022 122.24 129.48 120.18 127.36 8,083,340 +10.38(+8.87%)
Mar 28, 2022 111.91 117.96 109.67 116.98 10,354,050 +0.86(+0.74%)
Mar 25, 2022 121.22 122.80 113.65 116.12 4,892,417 -7.20(-5.84%)
Mar 24, 2022 128.48 128.51 117.55 123.32 7,329,413 -3.50(-2.76%)
Mar 23, 2022 122.59 131.37 121.41 126.82 6,428,015 +2.32(+1.86%)
Mar 22, 2022 118.80 127.50 115.22 124.50 7,782,900 +10.27(+8.99%)
Mar 21, 2022 119.07 120.99 111.54 114.23 7,511,878 -8.31(-6.78%)
Mar 18, 2022 116.01 124.66 114.31 122.54 10,544,509 +8.31(+7.27%)
Mar 17, 2022 108.88 114.64 105.36 114.23 7,131,894 +2.87(+2.58%)
Mar 16, 2022 106.10 112.15 102.20 111.36 15,224,302 +17.59(+18.76%)
Mar 15, 2022 85.35 93.83 85.01 93.77 10,170,164 +5.99(+6.82%)
Mar 14, 2022 88.96 94.11 86.79 87.78 8,434,438 -3.26(-3.58%)
Mar 11, 2022 100.50 102.23 90.44 91.04 7,668,738 -7.91(-7.99%)
Mar 10, 2022 96.19 99.71 89.64 98.95 9,069,993 -0.05(-0.05%)
Mar 09, 2022 98.40 104.25 97.65 99.00 8,702,230 +7.47(+8.16%)
Mar 08, 2022 89.37 97.00 86.35 91.53 11,625,456 +1.54(+1.71%)
Mar 07, 2022 95.76 96.04 89.05 89.99 15,450,068 -7.45(-7.65%)
Mar 04, 2022 105.34 107.77 96.19 97.44 17,409,558 -12.60(-11.45%)
Mar 03, 2022 120.79 121.30 108.82 110.04 10,400,416 -7.71(-6.55%)
Mar 02, 2022 125.14 125.49 116.12 117.75 12,795,279 -8.75(-6.92%)
Mar 01, 2022 131.99 137.20 124.30 126.50 17,495,884 -19.10(-13.12%)
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%)
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.