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 (%)
Jun 30, 2021
288.02
289.98
274.44
274.60
4,926,169
-12.59(-4.38%)
Jun 29, 2021
282.00
287.39
276.51
287.19
3,090,823
+6.07(+2.16%)
Jun 28, 2021
284.54
287.81
281.12
281.12
2,472,926
-2.23(-0.79%)
Jun 25, 2021
290.01
292.65
282.85
283.35
3,565,585
-6.07(-2.10%)
Jun 24, 2021
285.72
297.75
284.05
289.42
4,059,840
+8.54(+3.04%)
Jun 23, 2021
283.50
286.00
279.66
280.88
2,795,659
+0.01(+0.00%)
Jun 22, 2021
281.00
282.80
276.02
280.87
1,665,512
-0.19(-0.07%)
Jun 21, 2021
279.03
281.80
272.94
281.06
1,721,334
-1.43(-0.51%)
Jun 18, 2021
284.42
286.60
280.00
282.49
2,529,882
-0.75(-0.26%)
Jun 17, 2021
273.19
285.39
273.00
283.24
4,188,790
+8.46(+3.08%)
Jun 16, 2021
270.67
276.94
269.13
274.78
2,350,081
+3.59(+1.32%)
Jun 15, 2021
280.00
280.00
264.37
271.19
2,871,105
-5.88(-2.12%)
Jun 14, 2021
278.88
282.76
275.14
277.07
2,798,670
-0.62(-0.22%)
Jun 11, 2021
272.00
278.52
270.18
277.69
3,048,512
+6.57(+2.42%)
Jun 10, 2021
268.50
272.50
266.21
271.12
3,428,446
+8.04(+3.06%)
Jun 09, 2021
265.00
269.73
262.23
263.08
2,201,070
-1.02(-0.39%)
Jun 08, 2021
260.00
270.00
256.88
264.10
3,610,704
+6.78(+2.63%)
Jun 07, 2021
256.38
258.00
253.20
257.32
1,986,467
+0.50(+0.19%)
Jun 04, 2021
252.00
260.52
251.60
256.82
1,953,389
+7.22(+2.89%)
Jun 03, 2021
256.16
257.64
248.60
249.60
2,180,635
-8.75(-3.39%)
Jun 02, 2021
256.53
261.97
255.84
258.35
1,506,511
+0.81(+0.31%)
Jun 01, 2021
257.70
262.89
253.04
257.54
2,933,908
+4.30(+1.70%)
May 28, 2021
255.51
261.34
252.01
253.24
3,174,800
-7.38(-2.83%)
May 27, 2021
247.99
261.50
241.45
260.62
6,824,710
+14.39(+5.84%)
May 26, 2021
251.80
254.27
245.89
246.23
1,987,398
-3.31(-1.33%)
May 25, 2021
256.73
258.00
249.30
249.54
2,026,018
-4.46(-1.76%)
May 24, 2021
249.50
259.07
249.50
254.00
4,249,853
+7.67(+3.11%)
May 21, 2021
246.15
250.25
242.50
246.33
4,539,861
+0.18(+0.07%)
May 20, 2021
230.74
246.75
230.59
246.15
6,233,035
+19.49(+8.60%)
May 19, 2021
219.50
226.68
218.32
226.66
3,921,033
-1.34(-0.59%)
May 18, 2021
206.75
228.11
203.96
228.00
9,602,593
+9.16(+4.19%)
May 17, 2021
216.74
221.78
213.93
218.84
3,799,852
+2.15(+0.99%)
May 14, 2021
207.32
218.28
207.32
216.69
3,488,013
+14.35(+7.09%)
May 13, 2021
217.01
217.79
200.00
202.34
5,773,239
-11.08(-5.19%)
May 12, 2021
223.38
224.86
213.37
213.42
4,469,289
-15.35(-6.71%)
May 11, 2021
212.69
229.81
212.55
228.77
5,084,851
+6.22(+2.79%)
May 10, 2021
234.99
234.99
220.66
222.55
6,590,901
-17.73(-7.38%)
May 07, 2021
242.99
248.79
238.02
240.28
2,281,404
+2.03(+0.85%)
May 06, 2021
243.00
245.38
234.20
238.25
4,643,184
-6.65(-2.72%)
May 05, 2021
245.72
250.82
242.68
244.90
2,771,553
+1.42(+0.58%)
May 04, 2021
248.99
250.66
236.50
243.48
4,442,016
-11.14(-4.38%)
May 03, 2021
256.00
259.71
252.72
254.62
2,140,916
+2.08(+0.82%)
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%)
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
.