Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sea Ltd ADR (NY: SE )

63.19 -1.33 (-2.06%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 64.00 64.00 62.54 63.19 5,128,861 -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 5,538,585 +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 3,829,341 +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 4,137,259 +1.58(+2.98%)
Apr 01, 2024 53.95 54.00 52.52 53.02 3,441,275 -0.69(-1.28%)
Mar 28, 2024 53.61 54.02 52.42 53.71 5,247,773 +0.14(+0.26%)
Mar 27, 2024 55.26 55.62 53.12 53.57 6,877,596 -1.99(-3.58%)
Mar 26, 2024 54.85 56.69 54.75 55.56 5,372,047 +0.91(+1.67%)
Mar 25, 2024 55.00 55.77 54.15 54.65 3,539,552 +0.18(+0.33%)
Mar 22, 2024 54.95 55.23 54.17 54.47 3,825,306 -0.08(-0.15%)
Mar 21, 2024 56.98 57.27 54.47 54.55 5,439,084 -1.44(-2.57%)
Mar 20, 2024 55.99 56.42 55.05 55.99 3,566,741 +0.00(+0.00%)
Mar 19, 2024 56.61 56.90 54.21 55.99 6,892,624 -1.86(-3.22%)
Mar 18, 2024 58.58 59.40 57.34 57.85 4,068,959 -0.28(-0.48%)
Mar 15, 2024 59.32 60.04 58.03 58.13 6,975,699 -2.62(-4.31%)
Mar 14, 2024 62.39 63.25 60.10 60.75 7,684,207 +0.18(+0.30%)
Mar 13, 2024 58.15 61.37 58.02 60.57 7,711,292 +2.55(+4.40%)
Mar 12, 2024 59.00 59.40 57.63 58.02 5,320,871 -0.39(-0.67%)
Mar 11, 2024 57.74 59.40 57.45 58.41 4,868,895 +0.69(+1.20%)
Mar 08, 2024 60.00 60.13 57.40 57.72 7,225,429 -1.62(-2.73%)
Mar 07, 2024 59.13 59.65 57.84 59.34 7,166,691 +0.12(+0.20%)
Mar 06, 2024 57.23 59.62 56.90 59.22 14,846,942 +3.47(+6.22%)
Mar 05, 2024 54.45 55.94 53.55 55.75 12,978,586 +1.85(+3.43%)
Mar 04, 2024 56.00 58.00 49.76 53.90 34,700,304 +2.85(+5.58%)
Mar 01, 2024 49.25 51.46 48.71 51.05 13,112,883 +2.53(+5.21%)
Feb 29, 2024 48.49 49.49 48.14 48.52 8,148,596 +0.77(+1.61%)
Feb 28, 2024 46.06 49.38 46.06 47.75 10,247,886 +1.02(+2.18%)
Feb 27, 2024 45.91 47.94 45.43 46.73 6,352,715 +1.37(+3.02%)
Feb 26, 2024 44.83 45.48 44.71 45.36 4,344,365 +0.34(+0.76%)
Feb 23, 2024 44.28 45.64 43.27 45.02 5,684,436 +0.57(+1.28%)
Feb 22, 2024 44.67 45.30 43.68 44.45 4,801,274 +0.24(+0.54%)
Feb 21, 2024 44.35 44.64 43.74 44.21 3,858,943 -0.48(-1.07%)
Feb 20, 2024 45.45 45.98 44.21 44.69 5,282,370 -0.30(-0.67%)
Feb 16, 2024 44.69 46.06 44.22 44.99 7,490,142 +1.00(+2.27%)
Feb 15, 2024 43.17 44.35 43.10 43.99 4,413,179 +1.30(+3.05%)
Feb 14, 2024 42.55 42.75 41.76 42.69 3,983,073 +0.70(+1.67%)
Feb 13, 2024 41.73 42.87 41.60 41.99 4,250,671 -1.55(-3.56%)
Feb 12, 2024 43.71 44.64 43.34 43.54 4,595,911 +0.03(+0.07%)
Feb 09, 2024 43.34 43.77 42.69 43.51 4,257,003 +0.17(+0.39%)
Feb 08, 2024 43.41 43.85 42.68 43.34 5,161,302 -0.27(-0.62%)
Feb 07, 2024 42.50 43.77 42.19 43.61 4,899,373 +1.22(+2.88%)
Feb 06, 2024 42.49 42.52 41.10 42.39 6,803,720 +0.52(+1.24%)
Feb 05, 2024 41.17 42.19 41.05 41.87 7,160,360 -0.15(-0.36%)
Feb 02, 2024 40.83 42.54 40.59 42.02 9,608,837 +1.55(+3.83%)
Feb 01, 2024 38.55 40.53 38.32 40.47 8,916,511 +2.33(+6.11%)
Jan 31, 2024 38.26 39.28 38.10 38.14 5,310,198 -1.11(-2.83%)
Jan 30, 2024 40.43 40.79 38.97 39.25 5,049,864 -1.38(-3.40%)
Jan 29, 2024 39.54 40.65 39.17 40.63 5,291,058 +1.06(+2.68%)
Jan 26, 2024 39.26 40.33 38.89 39.57 5,478,761 +0.17(+0.43%)
Jan 25, 2024 39.54 40.12 39.07 39.40 4,090,397 +0.14(+0.36%)
Jan 24, 2024 39.21 40.17 38.97 39.26 6,994,669 +1.02(+2.67%)
Jan 23, 2024 38.25 39.77 38.01 38.24 6,417,364 +1.09(+2.93%)
Jan 22, 2024 36.02 37.48 35.64 37.15 7,378,463 +0.75(+2.06%)
Jan 19, 2024 35.87 36.43 34.87 36.40 6,610,290 +0.56(+1.56%)
Jan 18, 2024 35.07 35.85 32.25 35.84 7,738,717 +1.02(+2.93%)
Jan 17, 2024 34.99 35.07 34.35 34.82 9,969,402 -0.90(-2.52%)
Jan 16, 2024 35.43 36.29 34.92 35.72 7,344,346 -0.17(-0.47%)
Jan 12, 2024 37.21 37.44 35.80 35.89 9,034,603 -1.22(-3.29%)
Jan 11, 2024 38.58 39.05 37.06 37.11 5,916,727 -1.28(-3.33%)
Jan 10, 2024 37.78 38.66 37.61 38.39 5,352,126 +0.25(+0.66%)
Jan 09, 2024 38.10 38.40 37.61 38.14 4,618,665 -0.46(-1.19%)
Jan 08, 2024 37.63 38.88 37.36 38.60 4,872,923 +0.69(+1.82%)
Jan 05, 2024 37.94 38.61 37.45 37.91 5,229,093 +0.09(+0.24%)
Jan 04, 2024 38.29 38.57 37.62 37.82 4,780,664 -0.98(-2.53%)
Jan 03, 2024 37.88 39.24 37.66 38.80 6,943,029 +0.35(+0.91%)
Jan 02, 2024 40.00 40.19 38.36 38.45 8,338,932 -2.05(-5.06%)
Dec 29, 2023 40.42 41.90 40.40 40.50 9,287,783 +0.14(+0.35%)
Dec 28, 2023 40.50 41.05 39.55 40.36 7,158,812 +0.36(+0.90%)
Dec 27, 2023 39.68 41.47 39.57 40.00 10,625,723 +0.85(+2.17%)
Dec 26, 2023 38.68 39.33 38.30 39.15 5,457,768 +0.57(+1.48%)
Dec 22, 2023 37.94 39.52 37.52 38.58 10,640,495 +0.61(+1.61%)
Dec 21, 2023 35.85 38.19 35.36 37.97 18,405,954 +2.86(+8.15%)
Dec 20, 2023 36.60 37.05 35.07 35.11 11,358,959 -1.83(-4.95%)
Dec 19, 2023 36.80 37.09 36.06 36.94 9,908,422 +0.33(+0.90%)
Dec 18, 2023 35.80 37.00 35.46 36.61 12,509,825 +0.87(+2.43%)
Dec 15, 2023 38.00 38.00 35.74 35.74 20,762,564 -1.91(-5.07%)
Dec 14, 2023 38.25 38.64 36.62 37.65 15,640,145 +0.15(+0.40%)
Dec 13, 2023 38.55 38.66 37.23 37.50 8,718,548 -1.06(-2.75%)
Dec 12, 2023 38.06 38.70 37.49 38.56 6,977,828 +0.69(+1.82%)
Dec 11, 2023 35.55 38.08 35.20 37.87 23,026,190 -2.13(-5.33%)
Dec 08, 2023 39.28 40.13 39.05 40.00 6,535,869 +0.96(+2.46%)
Dec 07, 2023 38.00 39.30 37.74 39.04 4,155,479 +0.46(+1.19%)
Dec 06, 2023 38.51 38.99 38.27 38.58 6,840,796 +0.58(+1.53%)
Dec 05, 2023 37.30 38.57 36.82 38.00 11,095,142 -0.20(-0.52%)
Dec 04, 2023 37.10 38.22 36.83 38.20 9,810,112 +0.72(+1.92%)
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.