Sea Ltd ADR (NY: SE )

54.16 +0.59 (+1.10%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 30.12 30.15 29.11 29.90 2,548,000 +0.14(+0.47%)
Oct 31, 2019 29.75 30.00 29.03 29.76 1,770,467 -0.22(-0.73%)
Oct 30, 2019 29.50 29.88 29.11 29.98 1,307,559 +0.63(+2.15%)
Oct 29, 2019 29.72 29.90 28.64 29.35 3,179,127 +0.23(+0.79%)
Oct 28, 2019 28.73 29.34 28.52 29.12 2,158,773 +0.62(+2.18%)
Oct 25, 2019 28.11 28.63 27.51 28.50 3,700,700 +0.45(+1.60%)
Oct 24, 2019 27.22 28.34 27.21 28.05 2,769,569 +0.79(+2.90%)
Oct 23, 2019 26.77 27.65 26.65 27.26 3,985,165 +0.56(+2.10%)
Oct 22, 2019 27.23 27.93 26.66 26.70 3,705,159 -0.53(-1.95%)
Oct 21, 2019 26.98 27.43 26.41 27.23 4,066,636 +0.25(+0.93%)
Oct 18, 2019 27.56 27.73 26.72 26.98 4,589,500 -0.85(-3.05%)
Oct 17, 2019 28.52 28.78 27.75 27.83 2,370,454 -0.26(-0.93%)
Oct 16, 2019 28.10 28.45 27.77 28.09 1,522,587 -0.19(-0.67%)
Oct 15, 2019 27.51 28.64 27.51 28.28 5,751,343 +0.78(+2.84%)
Oct 14, 2019 28.30 28.44 27.29 27.50 2,233,378 -0.42(-1.50%)
Oct 11, 2019 28.50 28.84 27.91 27.92 3,358,000 +0.07(+0.25%)
Oct 10, 2019 28.44 28.51 27.13 27.85 5,420,009 -0.77(-2.69%)
Oct 09, 2019 28.27 29.00 28.21 28.62 5,267,884 +0.77(+2.76%)
Oct 08, 2019 30.15 30.30 27.78 27.85 10,546,705 -2.69(-8.81%)
Oct 07, 2019 30.95 31.34 29.93 30.54 3,798,155 -0.46(-1.48%)
Oct 04, 2019 31.22 31.37 30.62 31.00 2,600,500 -0.15(-0.48%)
Oct 03, 2019 30.09 31.46 30.03 31.15 3,535,143 +1.08(+3.59%)
Oct 02, 2019 31.02 31.15 29.86 30.07 2,522,498 -1.22(-3.90%)
Oct 01, 2019 31.02 31.39 30.93 31.29 1,468,489 +0.34(+1.10%)
Sep 30, 2019 31.21 31.56 30.36 30.95 3,641,065 +0.53(+1.74%)
Sep 27, 2019 32.46 32.68 29.93 30.42 5,993,700 -2.05(-6.31%)
Sep 26, 2019 32.30 32.93 32.20 32.47 2,057,527 +0.03(+0.09%)
Sep 25, 2019 30.98 32.63 30.73 32.44 4,341,524 +1.18(+3.77%)
Sep 24, 2019 32.58 32.70 31.01 31.26 2,695,911 -1.18(-3.64%)
Sep 23, 2019 32.27 32.63 31.71 32.44 2,310,237 +0.17(+0.53%)
Sep 20, 2019 31.94 32.60 31.63 32.27 2,034,200 +0.32(+1.00%)
Sep 19, 2019 31.10 32.39 31.02 31.95 2,818,073 +0.85(+2.73%)
Sep 18, 2019 30.88 31.23 30.37 31.10 1,188,178 +0.23(+0.75%)
Sep 17, 2019 31.15 31.39 30.86 30.87 1,231,168 -0.05(-0.16%)
Sep 16, 2019 30.89 31.46 30.69 30.92 1,226,798 -0.11(-0.35%)
Sep 13, 2019 31.33 31.58 30.62 31.03 1,468,700 -0.30(-0.96%)
Sep 12, 2019 31.44 33.08 31.24 31.33 3,518,533 +0.15(+0.48%)
Sep 11, 2019 30.38 31.55 29.96 31.18 4,009,298 +0.84(+2.77%)
Sep 10, 2019 29.72 30.65 29.33 30.34 4,283,210 +0.30(+1.00%)
Sep 09, 2019 31.58 31.95 29.70 30.04 6,360,002 -1.57(-4.97%)
Sep 06, 2019 31.84 32.50 31.49 31.61 2,387,600 +0.01(+0.03%)
Sep 05, 2019 32.50 32.50 30.94 31.60 5,892,893 -0.31(-0.97%)
Sep 04, 2019 30.64 32.64 29.92 31.91 6,396,591 +1.03(+3.34%)
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.