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
)
85.01
+2.61 (+3.17%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 29, 2021
349.32
349.32
341.00
343.57
2,518,306
-9.16(-2.60%)
Oct 28, 2021
347.77
353.22
341.26
352.73
2,759,997
+12.56(+3.69%)
Oct 27, 2021
343.91
349.15
338.00
340.17
2,116,020
-3.40(-0.99%)
Oct 26, 2021
354.01
343.57
2,561,427
-4.75(-1.36%)
Oct 25, 2021
354.59
354.92
335.44
348.32
4,416,905
-6.98(-1.96%)
Oct 22, 2021
362.80
364.87
352.13
355.30
3,106,660
-8.00(-2.20%)
Oct 21, 2021
361.00
367.43
360.00
363.30
1,467,666
+2.70(+0.75%)
Oct 20, 2021
370.00
371.64
356.58
360.60
2,257,997
-6.39(-1.74%)
Oct 19, 2021
360.69
372.70
360.52
366.99
2,572,385
+9.90(+2.77%)
Oct 18, 2021
353.75
361.63
352.23
357.09
2,196,968
+2.59(+0.73%)
Oct 15, 2021
348.83
357.48
347.11
354.50
2,606,713
+9.13(+2.64%)
Oct 14, 2021
354.12
354.65
344.88
345.37
3,053,121
-3.98(-1.14%)
Oct 13, 2021
325.10
351.68
324.50
349.35
5,909,064
+24.45(+7.53%)
Oct 12, 2021
319.70
330.02
315.58
324.90
2,093,435
+8.83(+2.79%)
Oct 11, 2021
320.00
326.25
315.58
316.07
1,302,970
-7.21(-2.23%)
Oct 08, 2021
329.80
332.56
322.00
323.28
1,775,491
-0.97(-0.30%)
Oct 07, 2021
322.93
332.40
322.52
324.25
2,527,635
+8.91(+2.83%)
Oct 06, 2021
316.11
321.00
312.51
315.34
1,999,561
-5.60(-1.74%)
Oct 05, 2021
316.53
324.44
313.50
320.94
2,600,471
+3.04(+0.96%)
Oct 04, 2021
317.28
317.95
308.78
317.90
2,518,699
-1.66(-0.52%)
Oct 01, 2021
313.88
320.11
308.56
319.56
2,424,566
+0.83(+0.26%)
Sep 30, 2021
314.79
324.90
314.41
318.73
3,737,589
+6.95(+2.23%)
Sep 29, 2021
320.00
322.84
311.18
311.78
3,860,647
-4.94(-1.56%)
Sep 28, 2021
332.30
332.38
313.81
316.72
4,727,089
-19.54(-5.81%)
Sep 27, 2021
340.64
340.64
330.51
336.26
3,037,361
-4.15(-1.22%)
Sep 24, 2021
339.00
344.64
335.51
340.41
2,620,057
-2.31(-0.67%)
Sep 23, 2021
343.79
343.87
336.53
342.72
1,971,702
+5.41(+1.60%)
Sep 22, 2021
329.11
338.90
327.39
337.31
2,056,541
+7.92(+2.40%)
Sep 21, 2021
334.87
336.42
328.50
329.39
2,427,442
-0.23(-0.07%)
Sep 20, 2021
327.48
335.50
321.19
329.62
4,899,898
-10.19(-3.00%)
Sep 17, 2021
345.00
347.44
334.94
339.81
3,363,213
-3.10(-0.90%)
Sep 16, 2021
336.10
343.35
334.12
342.91
3,989,609
+5.29(+1.57%)
Sep 15, 2021
336.00
338.44
330.70
337.62
2,821,246
+4.07(+1.22%)
Sep 14, 2021
323.69
334.91
323.69
333.55
3,693,389
+10.49(+3.25%)
Sep 13, 2021
327.70
329.72
315.53
323.06
4,715,115
-2.44(-0.75%)
Sep 10, 2021
330.50
337.54
323.62
325.50
9,759,022
+2.90(+0.90%)
Sep 09, 2021
326.49
331.91
317.31
322.60
9,805,480
-21.20(-6.17%)
Sep 08, 2021
348.00
349.19
342.03
343.80
3,733,697
-7.22(-2.06%)
Sep 07, 2021
357.53
359.84
350.11
351.02
3,456,923
-2.34(-0.66%)
Sep 03, 2021
338.15
353.88
337.13
353.36
2,904,373
+14.36(+4.24%)
Sep 02, 2021
342.91
343.99
334.24
339.00
2,405,938
-1.08(-0.32%)
Sep 01, 2021
340.00
349.22
338.99
340.08
4,196,614
+1.76(+0.52%)
Aug 31, 2021
338.00
344.77
330.27
338.32
11,631,650
+6.50(+1.96%)
Aug 30, 2021
325.00
337.50
324.04
331.82
3,579,586
+10.79(+3.36%)
Aug 27, 2021
319.85
325.63
317.02
321.03
2,903,135
-0.74(-0.23%)
Aug 26, 2021
316.27
322.81
313.05
321.77
2,741,332
+1.68(+0.52%)
Aug 25, 2021
314.43
320.78
312.20
320.09
2,232,452
+8.09(+2.59%)
Aug 24, 2021
319.99
321.53
310.87
312.00
2,272,157
-3.23(-1.02%)
Aug 23, 2021
311.94
316.44
306.23
315.23
3,228,176
+5.90(+1.91%)
Aug 20, 2021
316.99
321.99
308.53
309.33
4,813,204
-11.79(-3.67%)
Aug 19, 2021
309.95
328.35
309.95
321.12
5,106,267
+2.51(+0.79%)
Aug 18, 2021
311.41
326.79
305.50
318.61
4,935,421
+10.34(+3.35%)
Aug 17, 2021
296.02
317.25
288.17
308.27
7,334,011
+17.78(+6.12%)
Aug 16, 2021
305.00
305.00
285.75
290.49
3,719,853
-16.22(-5.29%)
Aug 13, 2021
305.13
315.00
303.35
306.71
1,887,606
+0.47(+0.15%)
Aug 12, 2021
302.53
308.53
295.64
306.24
2,291,897
+9.24(+3.11%)
Aug 11, 2021
302.36
304.99
292.60
297.00
1,598,490
+0.05(+0.02%)
Aug 10, 2021
308.82
310.20
295.87
296.95
1,904,708
-10.19(-3.32%)
Aug 09, 2021
303.23
311.43
298.42
307.14
2,446,983
+4.42(+1.46%)
Aug 06, 2021
304.99
304.99
296.50
302.72
2,688,979
-1.28(-0.42%)
Aug 05, 2021
291.91
307.49
291.91
304.00
4,666,019
+10.49(+3.57%)
Aug 04, 2021
284.90
293.97
283.92
293.51
2,652,537
+10.54(+3.72%)
Aug 03, 2021
282.24
283.25
277.24
282.97
1,444,490
+1.68(+0.60%)
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
.