Sea Ltd ADR (NY: SE )

182.55 USD +4.85 (+2.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,993,225 -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 7,152,474 -12.55(-7.42%)
Nov 09, 2020 176.16 182.97 164.00 169.08 6,122,930 -17.71(-9.48%)
Nov 06, 2020 184.79 187.75 180.17 186.79 1,734,800 +2.17(+1.18%)
Nov 05, 2020 183.00 187.45 180.58 184.62 3,363,882 +7.66(+4.33%)
Nov 04, 2020 171.35 177.59 170.59 176.96 3,110,240 +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 2,793,432 -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 3,112,384 -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 1,919,949 +4.03(+2.47%)
Oct 19, 2020 165.42 168.18 161.95 162.84 2,567,141 -2.36(-1.43%)
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%)
Oct 01, 2020 157.00 160.44 154.52 160.00 3,053,773 +5.96(+3.87%)
Sep 30, 2020 155.10 158.54 153.86 154.04 2,289,715 -1.11(-0.72%)
Sep 29, 2020 159.41 161.51 154.39 155.15 2,501,703 -4.82(-3.01%)
Sep 28, 2020 159.00 162.00 157.01 159.97 3,657,270 +4.68(+3.01%)
Sep 25, 2020 150.74 157.80 149.55 155.29 4,289,500 +5.23(+3.49%)
Sep 24, 2020 144.94 152.45 142.41 150.06 3,101,161 +2.18(+1.47%)
Sep 23, 2020 150.75 155.54 146.64 147.88 3,438,430 -4.24(-2.79%)
Sep 22, 2020 151.09 152.75 145.90 152.12 3,079,341 +1.42(+0.94%)
Sep 21, 2020 143.00 150.88 142.64 150.70 2,228,792 +3.15(+2.13%)
Sep 18, 2020 150.05 150.98 143.88 147.55 2,542,700 -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%)
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.