Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sea Ltd ADR
(NY:
SE
)
73.76
+2.32 (+3.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
255.01
259.25
252.10
252.54
2,011,500
-4.29(-1.67%)
Apr 29, 2021
269.98
270.00
255.23
256.83
2,447,711
-8.84(-3.33%)
Apr 28, 2021
268.53
270.47
263.64
265.67
1,840,794
-1.47(-0.55%)
Apr 27, 2021
272.00
278.00
267.12
267.14
2,828,877
-4.87(-1.79%)
Apr 26, 2021
259.85
272.24
258.00
272.01
3,881,268
+13.42(+5.19%)
Apr 23, 2021
250.00
259.20
249.29
258.59
2,704,900
+12.10(+4.91%)
Apr 22, 2021
245.00
251.83
243.24
246.49
2,985,462
+5.40(+2.24%)
Apr 21, 2021
230.43
242.90
228.22
241.09
2,211,585
+4.65(+1.97%)
Apr 20, 2021
252.90
252.90
232.25
236.44
3,748,103
-13.56(-5.42%)
Apr 19, 2021
249.29
261.55
247.55
250.00
4,399,625
-2.42(-0.96%)
Apr 16, 2021
254.18
254.26
247.18
252.42
1,925,600
+2.32(+0.93%)
Apr 15, 2021
248.23
254.37
245.13
250.10
3,952,615
+4.54(+1.85%)
Apr 14, 2021
247.39
251.93
242.88
245.56
2,775,257
+1.36(+0.56%)
Apr 13, 2021
245.00
250.50
239.40
244.20
2,185,433
-1.14(-0.46%)
Apr 12, 2021
247.81
250.35
240.82
245.34
2,914,814
-5.59(-2.23%)
Apr 09, 2021
253.03
253.32
248.65
250.93
2,657,600
-2.18(-0.86%)
Apr 08, 2021
250.00
258.60
249.23
253.11
3,912,225
+7.89(+3.22%)
Apr 07, 2021
243.00
249.76
242.02
245.22
3,712,636
-1.81(-0.73%)
Apr 06, 2021
237.00
250.32
235.20
247.03
4,750,327
+12.13(+5.16%)
Apr 05, 2021
239.51
240.49
230.53
234.90
2,373,108
-1.55(-0.66%)
Apr 01, 2021
228.50
240.00
228.21
236.45
4,868,500
+13.22(+5.92%)
Mar 31, 2021
218.00
228.08
217.42
223.23
4,870,827
+8.88(+4.14%)
Mar 30, 2021
203.00
217.50
199.78
214.35
5,072,324
+10.10(+4.94%)
Mar 29, 2021
208.73
210.00
199.87
204.25
4,325,597
-4.99(-2.38%)
Mar 26, 2021
205.20
213.20
201.61
209.24
5,269,900
+6.63(+3.27%)
Mar 25, 2021
190.00
204.63
189.61
202.61
6,520,087
+5.11(+2.59%)
Mar 24, 2021
218.00
218.01
196.70
197.50
7,999,211
-19.14(-8.83%)
Mar 23, 2021
220.00
223.25
214.60
216.64
3,149,208
-1.20(-0.55%)
Mar 22, 2021
218.39
222.46
215.03
217.84
3,131,682
+2.94(+1.37%)
Mar 19, 2021
211.74
218.46
209.00
214.90
3,432,900
+3.64(+1.72%)
Mar 18, 2021
216.45
218.98
209.57
211.26
5,057,150
-13.09(-5.83%)
Mar 17, 2021
226.90
229.70
214.50
224.35
6,355,321
-9.11(-3.90%)
Mar 16, 2021
234.68
242.38
228.79
233.46
3,750,106
+2.12(+0.92%)
Mar 15, 2021
227.50
231.45
223.50
231.34
3,416,417
-3.65(-1.55%)
Mar 12, 2021
230.00
235.17
222.08
234.99
4,015,300
-1.80(-0.76%)
Mar 11, 2021
230.55
239.50
226.00
236.79
6,167,492
+19.58(+9.01%)
Mar 10, 2021
226.85
232.90
214.91
217.21
6,307,765
-11.26(-4.93%)
Mar 09, 2021
222.99
229.99
216.09
228.47
5,936,331
+22.42(+10.88%)
Mar 08, 2021
227.21
231.60
204.83
206.05
8,273,203
-23.71(-10.32%)
Mar 05, 2021
228.67
231.29
209.23
229.76
9,360,500
+0.08(+0.03%)
Mar 04, 2021
239.62
246.67
218.44
229.68
11,554,568
-21.60(-8.60%)
Mar 03, 2021
256.58
260.41
246.50
251.28
5,062,541
+1.28(+0.51%)
Mar 02, 2021
270.00
276.02
246.25
250.00
7,838,085
+1.49(+0.60%)
Mar 01, 2021
250.75
252.47
244.71
248.51
4,056,109
+12.82(+5.44%)
Feb 26, 2021
235.91
242.85
225.00
235.69
4,502,500
+0.34(+0.14%)
Feb 25, 2021
248.00
250.80
232.07
235.35
4,738,231
-12.69(-5.12%)
Feb 24, 2021
253.11
254.00
240.64
248.04
4,211,246
-3.77(-1.50%)
Feb 23, 2021
240.36
255.95
229.27
251.81
7,826,715
-1.15(-0.45%)
Feb 22, 2021
272.77
273.01
250.93
252.96
6,105,693
-27.04(-9.66%)
Feb 19, 2021
271.83
280.64
270.88
280.00
3,561,200
+12.50(+4.67%)
Feb 18, 2021
263.87
268.13
255.15
267.50
3,308,315
-0.72(-0.27%)
Feb 17, 2021
275.11
275.96
264.51
268.22
3,654,207
-9.92(-3.57%)
Feb 16, 2021
281.92
285.00
275.25
278.14
3,051,794
+2.02(+0.73%)
Feb 12, 2021
270.37
277.38
268.78
276.12
2,604,600
+1.49(+0.54%)
Feb 11, 2021
273.00
277.50
268.26
274.63
2,403,026
+3.66(+1.35%)
Feb 10, 2021
277.09
281.77
265.20
270.97
4,305,324
-3.69(-1.34%)
Feb 09, 2021
266.10
278.35
266.01
274.66
3,974,966
+11.20(+4.25%)
Feb 08, 2021
258.69
269.14
258.31
263.46
3,684,589
+6.70(+2.61%)
Feb 05, 2021
244.00
258.64
242.39
256.76
3,637,700
+12.80(+5.25%)
Feb 04, 2021
244.29
245.71
237.32
243.96
2,433,975
+0.42(+0.17%)
Feb 03, 2021
244.77
246.33
239.70
243.54
3,812,939
+5.00(+2.10%)
Feb 02, 2021
235.92
241.78
231.00
238.54
3,374,364
+5.01(+2.15%)
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
.