Skip to main content

Sea Ltd ADR (NY: SE )

69.63 -2.35 (-3.26%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 68.16 69.70 65.80 69.63 8,040,057 -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%)
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%)
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.