Sea Ltd ADR (NY: SE )

73.88 +0.58 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 73.75 74.57 73.35 73.88 5,111,840 +0.58(+0.79%)
Jun 11, 2024 72.71 73.55 72.01 73.30 4,863,406 +0.33(+0.45%)
Jun 10, 2024 72.03 73.59 71.98 72.97 3,195,191 +0.50(+0.69%)
Jun 07, 2024 71.45 72.80 71.42 72.47 4,371,876 +0.47(+0.65%)
Jun 06, 2024 70.65 72.20 70.61 72.00 3,046,951 +0.87(+1.22%)
Jun 05, 2024 69.69 71.67 69.69 71.13 3,737,445 +1.05(+1.50%)
Jun 04, 2024 68.87 70.10 68.25 70.08 3,983,484 +0.73(+1.05%)
Jun 03, 2024 67.88 69.57 67.81 69.35 4,391,364 +1.83(+2.71%)
May 31, 2024 66.87 67.67 65.73 67.52 3,874,327 +0.37(+0.55%)
May 30, 2024 67.23 67.50 66.37 67.15 4,296,429 -0.92(-1.35%)
May 29, 2024 68.57 68.82 66.95 68.07 3,489,935 -1.56(-2.24%)
May 28, 2024 68.16 69.70 65.80 69.63 8,040,399 -2.35(-3.26%)
May 24, 2024 71.44 72.37 70.63 71.98 2,713,781 +0.25(+0.35%)
May 23, 2024 73.80 73.87 70.45 71.73 6,118,798 -1.94(-2.63%)
May 22, 2024 73.00 74.04 73.00 73.67 3,572,079 +0.41(+0.56%)
May 21, 2024 72.02 73.70 71.73 73.26 4,482,269 +0.14(+0.19%)
May 20, 2024 72.12 73.28 71.50 73.12 4,722,579 -0.64(-0.87%)
May 17, 2024 71.80 74.33 71.77 73.76 5,844,085 +2.32(+3.25%)
May 16, 2024 69.94 72.37 69.37 71.44 10,014,820 +2.80(+4.08%)
May 15, 2024 67.41 69.00 66.60 68.64 7,406,426 +2.38(+3.59%)
May 14, 2024 67.28 69.70 63.15 66.26 17,116,660 +1.80(+2.79%)
May 13, 2024 64.71 64.91 63.57 64.46 11,150,463 -0.45(-0.69%)
May 10, 2024 66.00 67.24 64.47 64.91 6,647,520 -1.08(-1.64%)
May 09, 2024 66.26 67.00 65.86 65.99 6,410,527 -0.76(-1.14%)
May 08, 2024 64.00 66.80 63.18 66.75 7,417,775 +1.59(+2.44%)
May 07, 2024 65.02 66.20 64.71 65.16 4,766,546 -0.97(-1.47%)
May 06, 2024 67.00 67.03 65.80 66.13 5,785,644 -0.53(-0.80%)
May 03, 2024 64.74 67.00 64.45 66.66 5,615,788 +2.68(+4.19%)
May 02, 2024 63.33 64.14 62.46 63.98 6,113,567 +1.26(+2.01%)
May 01, 2024 62.72 63.48 61.52 62.72 5,287,586 -0.47(-0.74%)
Apr 30, 2024 64.00 64.00 62.54 63.19 5,129,482 -1.33(-2.06%)
Apr 29, 2024 63.50 64.69 62.01 64.52 5,931,383 +1.66(+2.64%)
Apr 26, 2024 63.29 63.93 62.01 62.86 4,641,524 +0.03(+0.05%)
Apr 25, 2024 61.65 63.27 61.24 62.83 6,819,366 -0.44(-0.70%)
Apr 24, 2024 64.00 64.50 62.28 63.27 6,351,192 +1.26(+2.03%)
Apr 23, 2024 60.53 62.65 60.18 62.01 8,038,532 +2.58(+4.34%)
Apr 22, 2024 58.84 61.80 57.70 59.43 11,958,571 +4.37(+7.94%)
Apr 19, 2024 56.06 56.76 54.82 55.06 3,651,156 -1.24(-2.20%)
Apr 18, 2024 56.32 58.12 56.10 56.30 5,538,584 +0.67(+1.20%)
Apr 17, 2024 56.00 56.94 54.88 55.63 5,382,020 -0.75(-1.33%)
Apr 16, 2024 51.96 57.22 51.70 56.38 13,150,476 +3.66(+6.94%)
Apr 15, 2024 53.33 53.67 52.41 52.72 3,941,173 -0.56(-1.05%)
Apr 12, 2024 54.98 55.23 53.21 53.28 5,406,660 -2.41(-4.33%)
Apr 11, 2024 56.58 57.00 55.35 55.69 4,181,429 -1.38(-2.42%)
Apr 10, 2024 56.33 58.47 56.22 57.07 4,057,847 +0.05(+0.09%)
Apr 09, 2024 56.59 57.38 56.21 57.02 3,829,541 +1.04(+1.86%)
Apr 08, 2024 55.31 56.61 55.26 55.98 3,144,378 +0.70(+1.27%)
Apr 05, 2024 53.57 55.31 53.41 55.28 7,152,202 +1.85(+3.46%)
Apr 04, 2024 54.20 56.16 53.40 53.43 5,871,967 +0.38(+0.72%)
Apr 03, 2024 53.89 55.28 52.68 53.05 4,213,992 -1.55(-2.84%)
Apr 02, 2024 53.00 54.89 52.71 54.60 4,137,254 +1.58(+2.98%)
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.