Sea Ltd ADR (NY: SE )

53.71 +0.14 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.58 13.23 12.28 13.05 2,142,482 +0.66(+5.33%)
Oct 30, 2018 12.10 12.83 12.06 12.39 1,395,284 +0.29(+2.40%)
Oct 29, 2018 12.67 12.93 11.90 12.10 568,586 -0.52(-4.12%)
Oct 26, 2018 12.34 12.98 12.26 12.62 452,100 -0.13(-1.02%)
Oct 25, 2018 12.60 12.89 12.34 12.75 545,086 +0.24(+1.92%)
Oct 24, 2018 12.93 13.04 12.51 12.51 502,649 -0.53(-4.06%)
Oct 23, 2018 12.83 13.12 12.56 13.04 873,582 -0.06(-0.46%)
Oct 22, 2018 13.08 13.24 12.89 13.10 706,742 +0.16(+1.24%)
Oct 19, 2018 13.21 13.51 12.92 12.94 1,858,400 -0.25(-1.90%)
Oct 18, 2018 13.43 13.50 12.87 13.19 1,718,387 -0.50(-3.65%)
Oct 17, 2018 13.51 13.70 13.24 13.69 852,793 +0.02(+0.15%)
Oct 16, 2018 13.15 13.75 13.01 13.67 1,402,481 +0.58(+4.43%)
Oct 15, 2018 12.53 13.19 12.25 13.09 926,803 +0.32(+2.51%)
Oct 12, 2018 12.60 13.00 12.20 12.77 1,008,400 +0.87(+7.31%)
Oct 11, 2018 11.80 12.16 11.66 11.90 2,290,447 -0.01(-0.08%)
Oct 10, 2018 12.62 12.74 11.90 11.91 1,393,706 -0.78(-6.15%)
Oct 09, 2018 12.55 12.82 12.50 12.69 773,808 +0.02(+0.16%)
Oct 08, 2018 12.83 12.94 12.31 12.67 862,222 -0.25(-1.93%)
Oct 05, 2018 12.90 13.05 12.46 12.92 1,309,700 +0.10(+0.78%)
Oct 04, 2018 13.76 13.96 12.73 12.82 1,721,311 -1.07(-7.70%)
Oct 03, 2018 14.00 14.03 13.75 13.89 701,865 -0.01(-0.07%)
Oct 02, 2018 14.28 14.28 13.80 13.90 940,621 -0.59(-4.07%)
Oct 01, 2018 14.00 14.82 13.79 14.49 1,400,562 +0.66(+4.77%)
Sep 28, 2018 14.02 14.24 13.63 13.83 1,089,700 -0.33(-2.33%)
Sep 27, 2018 14.11 14.35 13.96 14.16 813,277 -0.06(-0.42%)
Sep 26, 2018 14.00 14.52 13.98 14.22 594,778 -0.25(-1.73%)
Sep 25, 2018 14.26 14.57 13.89 14.47 492,130 +0.23(+1.62%)
Sep 24, 2018 14.39 14.50 13.93 14.24 721,956 -0.36(-2.47%)
Sep 21, 2018 13.98 14.69 13.93 14.60 2,036,400 +0.68(+4.89%)
Sep 20, 2018 13.44 13.98 13.26 13.92 1,531,273 +0.48(+3.57%)
Sep 19, 2018 13.50 13.61 13.10 13.44 725,334 -0.22(-1.61%)
Sep 18, 2018 13.58 13.92 13.23 13.66 1,306,805 +0.00(+0.00%)
Sep 17, 2018 13.55 13.80 13.41 13.66 594,258 +0.03(+0.22%)
Sep 14, 2018 13.90 14.00 13.46 13.63 882,300 -0.29(-2.08%)
Sep 13, 2018 13.42 14.20 13.32 13.92 3,067,139 +0.68(+5.14%)
Sep 12, 2018 12.40 13.30 12.13 13.24 2,369,476 +0.83(+6.69%)
Sep 11, 2018 12.70 13.02 12.17 12.41 2,024,960 -0.36(-2.82%)
Sep 10, 2018 13.68 13.68 12.74 12.77 1,480,975 -0.72(-5.34%)
Sep 07, 2018 13.67 13.73 13.33 13.49 838,700 -0.16(-1.17%)
Sep 06, 2018 13.48 13.82 13.29 13.65 1,216,752 +0.16(+1.19%)
Sep 05, 2018 13.80 13.93 13.29 13.49 2,138,574 -0.35(-2.53%)
Sep 04, 2018 14.31 14.38 13.52 13.84 1,152,997 -0.41(-2.88%)
Aug 31, 2018 14.25 14.25 14.25 0 +0.37(+2.67%)
Aug 30, 2018 14.78 14.84 13.65 13.88 1,728,768 -1.03(-6.91%)
Aug 29, 2018 15.23 15.25 14.84 14.91 1,006,090 -0.19(-1.26%)
Aug 28, 2018 15.19 15.25 14.77 15.10 1,599,826 -0.06(-0.40%)
Aug 27, 2018 14.85 15.20 14.75 15.16 1,791,303 +0.42(+2.85%)
Aug 24, 2018 14.39 14.75 14.39 14.74 1,677,800 +0.39(+2.72%)
Aug 23, 2018 13.74 14.38 13.65 14.35 1,440,808 +0.78(+5.75%)
Aug 22, 2018 14.83 14.83 13.34 13.57 2,834,659 -0.69(-4.84%)
Aug 21, 2018 13.82 14.50 13.82 14.26 1,613,871 +0.42(+3.03%)
Aug 20, 2018 13.47 13.91 13.42 13.84 1,173,820 +0.26(+1.91%)
Aug 17, 2018 13.31 13.67 13.23 13.58 725,000 +0.11(+0.82%)
Aug 16, 2018 13.85 13.85 13.14 13.47 1,228,273 +0.05(+0.37%)
Aug 15, 2018 13.65 13.71 13.04 13.42 2,520,505 -0.53(-3.80%)
Aug 14, 2018 14.23 14.31 13.79 13.95 1,038,327 -0.24(-1.69%)
Aug 13, 2018 13.85 14.28 13.77 14.19 980,165 +0.35(+2.53%)
Aug 10, 2018 14.15 14.22 13.72 13.84 787,000 -0.46(-3.22%)
Aug 09, 2018 14.43 14.61 14.26 14.30 492,153 -0.04(-0.28%)
Aug 08, 2018 14.46 14.61 14.33 14.34 896,879 -0.12(-0.83%)
Aug 07, 2018 14.67 14.74 14.41 14.46 674,904 -0.29(-1.97%)
Aug 06, 2018 14.59 14.88 14.52 14.75 899,205 +0.24(+1.65%)
Aug 03, 2018 15.00 15.03 14.34 14.51 1,126,200 -0.36(-2.42%)
Aug 02, 2018 14.53 15.21 14.53 14.87 2,262,124 +0.25(+1.71%)
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.