Sea Ltd ADR (NY: SE )

147.55 USD -1.53 (-1.03%)
Official Closing Price Updated: 7:58 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 150.05 150.98 143.88 147.55 2,542,290 -1.53(-1.03%)
Sep 17, 2020 143.80 149.26 141.85 149.08 3,153,966 +1.50(+1.02%)
Sep 16, 2020 148.96 151.24 146.73 147.58 1,538,141 -2.41(-1.61%)
Sep 15, 2020 150.00 150.59 145.29 149.99 3,009,544 +2.17(+1.47%)
Sep 14, 2020 143.99 149.22 143.00 147.82 3,584,910 +8.31(+5.96%)
Sep 11, 2020 142.27 142.99 138.07 139.51 2,336,900 +0.01(+0.01%)
Sep 10, 2020 142.00 146.10 138.03 139.50 2,591,308 -2.53(-1.78%)
Sep 09, 2020 141.93 143.48 138.13 142.03 3,894,240 +4.03(+2.92%)
Sep 08, 2020 136.00 144.93 135.28 138.00 7,299,815 -6.15(-4.27%)
Sep 04, 2020 145.06 145.71 137.89 144.15 7,891,300 -3.41(-2.31%)
Sep 03, 2020 150.66 152.97 144.12 147.56 6,660,762 -9.66(-6.14%)
Sep 02, 2020 164.26 165.23 153.38 157.22 4,471,178 -4.58(-2.83%)
Sep 01, 2020 156.70 162.00 153.31 161.80 5,364,264 +8.99(+5.88%)
Aug 31, 2020 154.34 158.99 150.56 152.81 3,947,355 +0.14(+0.09%)
Aug 28, 2020 154.48 156.09 151.98 152.67 2,399,400 -0.48(-0.31%)
Aug 27, 2020 158.00 158.90 150.34 153.15 3,918,112 -5.85(-3.68%)
Aug 26, 2020 154.92 163.14 154.34 159.00 5,390,747 +4.87(+3.16%)
Aug 25, 2020 148.25 155.00 147.30 154.13 3,643,182 +3.72(+2.47%)
Aug 24, 2020 149.79 152.19 144.26 150.41 4,436,843 +2.99(+2.03%)
Aug 21, 2020 153.28 154.28 145.90 147.42 3,934,000 -5.22(-3.42%)
Aug 20, 2020 151.30 153.34 145.76 152.64 4,175,052 +2.08(+1.38%)
Aug 19, 2020 151.77 154.25 146.30 150.56 5,437,378 +4.58(+3.14%)
Aug 18, 2020 148.00 152.51 141.03 145.98 12,360,337 +11.70(+8.71%)
Aug 17, 2020 128.92 134.44 127.23 134.28 6,067,347 +7.78(+6.15%)
Aug 14, 2020 128.31 129.67 124.39 126.50 3,299,400 -1.50(-1.17%)
Aug 13, 2020 128.00 130.65 126.50 128.00 4,052,377 +1.08(+0.85%)
Aug 12, 2020 122.49 128.68 121.37 126.92 3,836,710 +6.56(+5.45%)
Aug 11, 2020 122.85 127.79 118.08 120.36 3,964,152 -2.34(-1.91%)
Aug 10, 2020 132.66 135.52 120.34 122.70 5,945,300 -6.30(-4.88%)
Aug 07, 2020 137.27 140.44 127.64 129.00 5,050,200 -9.21(-6.66%)
Aug 06, 2020 146.99 146.99 137.04 138.21 4,497,002 -7.26(-4.99%)
Aug 05, 2020 140.51 146.69 140.05 145.47 4,580,881 +7.96(+5.79%)
Aug 04, 2020 132.86 138.54 131.74 137.51 4,474,297 +4.76(+3.59%)
Aug 03, 2020 124.92 134.33 124.50 132.75 4,577,056 +10.55(+8.63%)
Jul 31, 2020 124.51 125.84 120.10 122.20 4,137,600 -0.09(-0.07%)
Jul 30, 2020 118.52 122.55 118.14 122.29 3,662,588 +3.60(+3.03%)
Jul 29, 2020 119.17 120.34 116.91 118.69 2,384,415 +2.69(+2.32%)
Jul 28, 2020 115.63 118.75 114.14 116.00 2,935,555 +1.82(+1.59%)
Jul 27, 2020 110.48 115.02 109.17 114.18 3,496,759 +7.06(+6.59%)
Jul 24, 2020 105.43 108.20 101.70 107.12 3,797,700 -1.83(-1.68%)
Jul 23, 2020 114.65 114.96 107.20 108.95 2,744,077 -5.70(-4.97%)
Jul 22, 2020 115.93 116.75 113.16 114.65 1,396,550 -0.80(-0.69%)
Jul 21, 2020 118.32 120.45 114.68 115.45 2,528,391 +0.20(+0.17%)
Jul 20, 2020 111.90 117.99 111.14 115.25 3,509,373 +6.21(+5.70%)
Jul 17, 2020 110.17 111.76 107.87 109.04 1,699,200 +0.04(+0.04%)
Jul 16, 2020 109.60 110.49 106.88 109.00 3,043,913 -4.21(-3.72%)
Jul 15, 2020 114.51 116.74 112.63 113.21 2,941,349 -0.09(-0.08%)
Jul 14, 2020 111.15 113.54 106.01 113.30 5,619,340 -0.35(-0.31%)
Jul 13, 2020 123.17 125.29 113.58 113.65 4,958,334 -7.35(-6.07%)
Jul 10, 2020 121.53 122.38 118.45 121.00 2,501,200 -2.05(-1.67%)
Jul 09, 2020 129.71 129.72 119.00 123.05 5,192,290 -1.41(-1.13%)
Jul 08, 2020 118.02 127.61 118.01 124.46 7,606,364 +11.56(+10.24%)
Jul 07, 2020 113.44 116.12 111.34 112.90 4,917,268 -1.51(-1.32%)
Jul 06, 2020 122.50 123.50 113.18 114.41 5,473,465 -3.21(-2.73%)
Jul 02, 2020 117.85 119.23 115.33 117.62 3,278,100 +3.16(+2.76%)
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.