Skip to main content

Sea Ltd ADR (NY: SE )

94.05 -1.30 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 199.05 199.05 199.05 2,522,696 +2.30(+1.17%)
Dec 30, 2020 190.00 197.59 186.68 196.75 2,522,696 +8.40(+4.46%)
Dec 29, 2020 185.09 190.87 183.31 188.35 3,110,435 +8.07(+4.48%)
Dec 28, 2020 193.25 194.50 178.80 180.28 5,839,280 -12.90(-6.68%)
Dec 24, 2020 194.54 197.30 191.80 193.18 1,132,200 -1.89(-0.97%)
Dec 23, 2020 199.74 200.34 194.36 195.07 1,877,084 -5.58(-2.78%)
Dec 22, 2020 198.50 202.41 196.51 200.65 2,244,531 +3.75(+1.90%)
Dec 21, 2020 197.00 201.50 192.85 196.90 3,155,725 -3.45(-1.72%)
Dec 18, 2020 198.96 200.85 196.60 200.35 2,633,100 +2.30(+1.16%)
Dec 17, 2020 195.46 198.45 194.03 198.05 2,838,495 +5.06(+2.62%)
Dec 16, 2020 189.67 196.44 188.38 192.99 3,704,905 +4.90(+2.61%)
Dec 15, 2020 191.50 191.75 186.00 188.09 3,001,986 -2.17(-1.14%)
Dec 14, 2020 195.00 195.68 189.06 190.26 2,887,995 -3.12(-1.61%)
Dec 11, 2020 194.30 195.90 190.25 193.38 6,945,600 -5.57(-2.80%)
Dec 10, 2020 194.92 201.70 194.04 198.95 3,963,757 -3.73(-1.84%)
Dec 09, 2020 208.55 212.33 200.40 202.68 3,609,721 -3.19(-1.55%)
Dec 08, 2020 199.00 207.51 197.60 205.87 5,912,958 +7.30(+3.68%)
Dec 07, 2020 200.00 200.00 195.40 198.57 2,948,721 -0.21(-0.11%)
Dec 04, 2020 190.97 203.42 186.10 198.78 11,898,700 +15.25(+8.31%)
Dec 03, 2020 185.06 192.36 182.58 183.53 5,078,712 -0.35(-0.19%)
Dec 02, 2020 174.99 184.93 174.50 183.88 4,201,441 +6.50(+3.66%)
Dec 01, 2020 183.10 183.50 176.59 177.38 2,323,519 -2.99(-1.66%)
Nov 30, 2020 183.00 183.80 173.91 180.37 2,285,535 -2.18(-1.19%)
Nov 27, 2020 180.50 182.75 178.22 182.55 1,895,700 +4.85(+2.73%)
Nov 25, 2020 176.35 178.72 173.70 177.70 2,155,800 +0.78(+0.44%)
Nov 24, 2020 179.23 181.25 174.30 176.92 3,306,873 -6.00(-3.28%)
Nov 23, 2020 183.00 185.00 178.15 182.92 3,121,024 -0.19(-0.10%)
Nov 20, 2020 175.20 184.06 175.19 183.11 3,846,100 +9.64(+5.56%)
Nov 19, 2020 167.72 174.81 166.00 173.47 2,747,692 +8.31(+5.03%)
Nov 18, 2020 174.29 174.83 165.00 165.16 4,282,755 -5.46(-3.20%)
Nov 17, 2020 182.89 187.18 168.56 170.62 5,994,045 -7.60(-4.26%)
Nov 16, 2020 178.70 179.24 172.00 178.22 4,695,605 -3.22(-1.77%)
Nov 13, 2020 181.20 183.66 176.63 181.44 2,907,400 +2.67(+1.49%)
Nov 12, 2020 174.00 179.45 171.82 178.77 4,093,400 +9.64(+5.70%)
Nov 11, 2020 166.45 171.69 161.51 169.13 6,221,826 +12.60(+8.05%)
Nov 10, 2020 169.80 169.96 155.10 156.53 7,152,574 -12.55(-7.42%)
Nov 09, 2020 176.16 182.97 164.00 169.08 6,122,910 -17.71(-9.48%)
Nov 06, 2020 184.79 187.75 180.17 186.79 1,734,800 -0.01(-0.01%)
Nov 05, 2020 183.00 187.45 180.58 186.80 3,363,188 +9.84(+5.56%)
Nov 04, 2020 171.35 177.59 170.59 176.96 3,110,210 +10.57(+6.35%)
Nov 03, 2020 161.11 169.22 161.00 166.39 2,079,975 +6.72(+4.21%)
Nov 02, 2020 160.40 164.94 157.55 159.67 2,718,222 +1.97(+1.25%)
Oct 30, 2020 163.42 164.74 155.33 157.70 3,231,500 -9.32(-5.58%)
Oct 29, 2020 166.42 169.98 163.45 167.02 1,901,679 +3.78(+2.32%)
Oct 28, 2020 167.49 167.99 161.26 163.24 2,793,430 -9.05(-5.25%)
Oct 27, 2020 164.68 172.45 162.95 172.29 3,339,082 +9.93(+6.12%)
Oct 26, 2020 160.40 164.67 159.41 162.36 1,965,501 -0.60(-0.37%)
Oct 23, 2020 162.00 163.12 158.79 162.96 1,841,100 +1.33(+0.82%)
Oct 22, 2020 168.79 169.79 159.60 161.63 3,112,096 -6.75(-4.01%)
Oct 21, 2020 167.23 172.12 163.78 168.38 2,174,882 +1.51(+0.90%)
Oct 20, 2020 163.00 169.49 162.50 166.87 1,919,966 +3.12(+1.91%)
Oct 19, 2020 165.42 168.18 161.95 163.75 2,567,141 -1.45(-0.88%)
Oct 16, 2020 170.17 171.61 164.88 165.20 2,160,000 -4.10(-2.42%)
Oct 15, 2020 165.80 169.31 161.84 169.30 1,994,837 +1.67(+1.00%)
Oct 14, 2020 174.30 176.90 166.33 167.63 2,213,376 -4.77(-2.77%)
Oct 13, 2020 170.00 172.47 166.38 172.40 2,063,140 +5.22(+3.12%)
Oct 12, 2020 175.00 175.60 166.90 167.18 3,048,604 -4.94(-2.87%)
Oct 09, 2020 170.00 172.50 166.28 172.12 2,645,400 +2.83(+1.67%)
Oct 08, 2020 170.49 172.00 168.15 169.29 3,370,000 +1.87(+1.12%)
Oct 07, 2020 167.43 171.30 165.45 167.42 4,244,015 +3.98(+2.44%)
Oct 06, 2020 159.00 167.94 158.13 163.44 5,641,339 +5.86(+3.72%)
Oct 05, 2020 158.88 162.05 155.21 157.58 3,344,303 +2.22(+1.43%)
Oct 02, 2020 154.50 160.09 154.33 155.36 3,017,000 -4.64(-2.90%)
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.