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
)
85.71
+0.70 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2022
139.48
151.69
150.31
9,615,433
+13.69(+10.02%)
Jan 28, 2022
125.35
137.15
119.41
136.62
15,080,024
+8.34(+6.50%)
Jan 27, 2022
137.00
140.80
127.91
128.28
11,015,048
-7.33(-5.41%)
Jan 26, 2022
149.79
151.66
133.15
135.61
10,456,255
-9.31(-6.42%)
Jan 25, 2022
143.47
149.34
139.25
144.92
8,981,136
-4.40(-2.95%)
Jan 24, 2022
146.10
149.79
132.00
149.32
18,245,292
-5.09(-3.30%)
Jan 21, 2022
169.27
169.68
153.21
154.41
11,606,523
-15.65(-9.20%)
Jan 20, 2022
172.00
180.61
169.53
170.06
6,376,882
+2.23(+1.33%)
Jan 19, 2022
169.08
174.38
166.84
167.83
6,099,358
-2.65(-1.55%)
Jan 18, 2022
173.00
177.15
166.30
170.48
9,457,822
-4.55(-2.60%)
Jan 14, 2022
175.03
0
-5.52(-3.06%)
Jan 13, 2022
200.49
200.65
180.00
180.55
7,635,216
-20.05(-10.00%)
Jan 12, 2022
203.29
206.21
195.66
200.60
6,949,215
+2.74(+1.38%)
Jan 11, 2022
187.17
203.56
186.00
197.86
8,464,695
+10.76(+5.75%)
Jan 10, 2022
183.80
187.97
168.00
187.10
12,036,337
+0.00(+0.00%)
Jan 07, 2022
193.25
198.22
186.74
187.10
7,101,312
-5.66(-2.94%)
Jan 06, 2022
183.50
195.80
177.97
192.76
11,277,761
+8.04(+4.35%)
Jan 05, 2022
190.32
198.95
179.72
184.72
17,686,390
-13.12(-6.63%)
Jan 04, 2022
206.20
207.07
194.00
197.84
19,413,804
-25.47(-11.41%)
Jan 03, 2022
230.71
231.21
217.55
223.31
3,547,474
-0.40(-0.18%)
Dec 31, 2021
224.00
227.43
219.59
223.71
2,369,524
-0.60(-0.27%)
Dec 30, 2021
214.40
227.59
214.40
224.31
3,787,419
+10.40(+4.86%)
Dec 29, 2021
216.01
217.40
210.86
213.91
1,926,496
-2.98(-1.37%)
Dec 28, 2021
219.17
223.38
216.27
216.89
2,569,323
-2.71(-1.23%)
Dec 27, 2021
224.58
226.46
217.51
219.60
2,376,969
-2.45(-1.10%)
Dec 23, 2021
222.10
224.68
215.56
222.05
2,624,983
-0.83(-0.37%)
Dec 22, 2021
224.22
228.00
219.01
222.88
3,407,067
-5.05(-2.22%)
Dec 21, 2021
211.41
228.79
210.59
227.93
7,458,021
+22.25(+10.82%)
Dec 20, 2021
205.00
210.24
202.58
205.68
4,704,270
-7.12(-3.35%)
Dec 17, 2021
206.52
214.17
201.13
212.80
9,214,521
-1.72(-0.80%)
Dec 16, 2021
232.00
232.59
207.49
214.52
6,106,717
-11.98(-5.29%)
Dec 15, 2021
224.33
228.60
213.10
226.50
6,094,275
+1.78(+0.79%)
Dec 14, 2021
224.08
226.29
218.89
224.72
5,051,192
-6.32(-2.74%)
Dec 13, 2021
232.22
241.22
226.62
231.04
5,872,060
-6.90(-2.90%)
Dec 10, 2021
252.37
256.80
233.26
237.94
7,211,786
-16.86(-6.62%)
Dec 09, 2021
263.50
267.58
250.00
254.80
3,939,939
-8.21(-3.12%)
Dec 08, 2021
256.04
265.31
249.40
263.01
4,688,661
+10.87(+4.31%)
Dec 07, 2021
257.00
263.43
248.53
252.14
5,365,853
+5.27(+2.13%)
Dec 06, 2021
248.44
251.70
235.53
246.87
6,118,205
-6.57(-2.59%)
Dec 03, 2021
256.21
256.47
242.65
253.44
7,004,669
-7.67(-2.94%)
Dec 02, 2021
261.99
265.99
251.95
261.11
7,256,563
-0.70(-0.27%)
Dec 01, 2021
287.38
294.00
260.39
261.81
8,562,729
-26.26(-9.12%)
Nov 30, 2021
295.00
301.35
281.53
288.07
15,546,576
-9.89(-3.32%)
Nov 29, 2021
302.67
307.86
289.60
297.96
4,506,564
+1.14(+0.38%)
Nov 26, 2021
290.00
301.04
289.51
296.82
3,854,133
+7.23(+2.50%)
Nov 24, 2021
282.60
292.91
278.44
289.59
5,139,498
+2.07(+0.72%)
Nov 23, 2021
295.00
297.67
272.58
287.52
9,765,505
-11.61(-3.88%)
Nov 22, 2021
309.00
312.83
291.00
299.13
7,043,116
-10.86(-3.50%)
Nov 19, 2021
311.47
317.30
307.76
309.99
3,410,776
-0.75(-0.24%)
Nov 18, 2021
316.00
311.65
309.25
310.74
4,001,337
-3.67(-1.17%)
Nov 17, 2021
323.21
324.00
296.29
314.41
10,801,155
-15.50(-4.70%)
Nov 16, 2021
350.30
355.99
323.10
329.91
8,342,477
-13.11(-3.82%)
Nov 15, 2021
345.00
354.00
337.00
343.02
3,825,012
+1.73(+0.51%)
Nov 12, 2021
340.00
344.57
333.00
341.29
2,898,664
+7.99(+2.40%)
Nov 11, 2021
337.75
339.95
330.19
333.30
2,862,418
-2.00(-0.60%)
Nov 10, 2021
338.90
335.30
2,968,697
-5.61(-1.65%)
Nov 09, 2021
348.90
349.92
338.13
340.91
3,444,437
-3.18(-0.92%)
Nov 08, 2021
358.41
363.81
338.73
344.09
3,459,146
-13.69(-3.83%)
Nov 05, 2021
360.28
361.50
355.00
357.78
2,168,372
+0.83(+0.23%)
Nov 04, 2021
357.00
361.22
350.41
356.95
1,999,604
+3.29(+0.93%)
Nov 03, 2021
362.00
366.32
351.19
353.66
1,548,282
-6.57(-1.82%)
Nov 02, 2021
354.00
361.14
353.90
360.23
1,992,657
+6.19(+1.75%)
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
.