Indicators

Sea Ltd ADR (NY: SE )

66.23 -0.52 (-0.78%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	76.78	78.65	75.33	76.32	4,394,211	-0.46(-0.60%)
Jul 28, 2022	75.88	78.50	74.33	76.78	3,843,923	-0.14(-0.18%)
Jul 27, 2022	73.80	77.39	72.97	76.92	4,966,183	+5.10(+7.10%)
Jul 26, 2022	74.00	74.00	71.28	71.82	3,887,512	-3.32(-4.42%)
Jul 25, 2022	77.54	77.55	74.23	75.14	3,302,659	-2.18(-2.82%)
Jul 22, 2022	82.50	82.50	75.69	77.32	4,671,331	-6.07(-7.28%)
Jul 21, 2022	78.00	84.49	78.00	83.39	7,397,453	+4.87(+6.20%)
Jul 20, 2022	73.71	78.82	72.56	78.52	7,248,825	+3.17(+4.21%)
Jul 19, 2022	71.73	76.03	70.73	75.35	6,818,183	+6.10(+8.81%)
Jul 18, 2022	71.39	72.70	68.87	69.25	4,908,909	+0.10(+0.14%)
Jul 15, 2022	68.80	69.33	66.52	69.15	2,819,672	+1.37(+2.02%)
Jul 14, 2022	69.97	70.09	67.26	67.78	3,978,274	-3.33(-4.68%)
Jul 13, 2022	68.95	73.25	68.52	71.11	4,657,407	-1.40(-1.93%)
Jul 12, 2022	72.77	74.11	70.24	72.51	2,563,345	-0.20(-0.28%)
Jul 11, 2022	75.99	76.00	71.50	72.71	4,018,180	-4.81(-6.20%)
Jul 08, 2022	75.36	79.54	74.50	77.52	5,041,884	+1.02(+1.33%)
Jul 07, 2022	75.00	77.31	73.90	76.50	5,209,150	+2.77(+3.76%)
Jul 06, 2022	74.27	75.79	71.67	73.73	4,633,272	-1.61(-2.14%)
Jul 05, 2022	67.57	76.25	66.19	75.34	5,851,591	+6.28(+9.09%)

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.