Sea Ltd ADR (NY: SE )

250.86 USD -10.25 (-3.93%)
Streaming Delayed Price Updated: 2:53 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 273.00 277.50 268.27 274.63 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%)
Feb 01, 2021 222.97 236.98 222.97 233.53 4,393,171 +16.82(+7.76%)
Jan 29, 2021 219.32 221.61 211.25 216.71 3,419,500 -3.07(-1.40%)
Jan 28, 2021 210.00 228.41 209.30 219.78 5,831,773 +14.00(+6.80%)
Jan 27, 2021 212.26 223.17 203.06 205.78 6,358,849 -11.44(-5.27%)
Jan 26, 2021 230.00 232.33 215.81 217.22 3,857,142 -11.46(-5.01%)
Jan 25, 2021 240.00 240.44 226.14 228.68 4,292,920 -7.81(-3.30%)
Jan 22, 2021 232.61 236.79 230.25 236.49 2,043,100 +2.53(+1.08%)
Jan 21, 2021 233.38 237.00 232.00 233.96 1,645,957 +0.81(+0.35%)
Jan 20, 2021 238.20 238.42 232.08 233.15 2,144,863 +1.51(+0.65%)
Jan 19, 2021 232.45 234.50 226.05 231.64 2,502,625 +5.59(+2.47%)
Jan 15, 2021 230.88 233.48 222.08 226.05 2,346,700 -3.61(-1.57%)
Jan 14, 2021 230.88 237.27 227.65 229.66 3,887,382 +2.88(+1.27%)
Jan 13, 2021 223.61 229.98 220.88 226.78 5,057,730 +8.30(+3.80%)
Jan 12, 2021 214.38 218.57 212.40 218.48 5,471,742 +9.42(+4.51%)
Jan 11, 2021 209.00 213.35 206.89 209.06 2,548,887 -1.10(-0.52%)
Jan 08, 2021 205.94 213.60 202.43 210.16 4,604,400 +6.22(+3.05%)
Jan 07, 2021 198.02 205.34 197.89 203.94 3,389,862 +9.57(+4.92%)
Jan 06, 2021 201.58 204.12 193.91 194.37 3,215,540 -8.56(-4.22%)
Jan 05, 2021 198.10 204.09 195.09 202.93 3,294,434 +6.87(+3.50%)
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.