Indicators

Sea Ltd ADR (NY: SE )

62.86 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.61	54.02	52.42	53.71	5,247,773	+0.14(+0.26%)
Mar 27, 2024	55.26	55.62	53.12	53.57	6,877,596	-1.99(-3.58%)
Mar 26, 2024	54.85	56.69	54.75	55.56	5,372,047	+0.91(+1.67%)
Mar 25, 2024	55.00	55.77	54.15	54.65	3,539,552	+0.18(+0.33%)
Mar 22, 2024	54.95	55.23	54.17	54.47	3,825,306	-0.08(-0.15%)
Mar 21, 2024	56.98	57.27	54.47	54.55	5,439,084	-1.44(-2.57%)
Mar 20, 2024	55.99	56.42	55.05	55.99	3,566,741	+0.00(+0.00%)
Mar 19, 2024	56.61	56.90	54.21	55.99	6,892,624	-1.86(-3.22%)
Mar 18, 2024	58.58	59.40	57.34	57.85	4,068,959	-0.28(-0.48%)
Mar 15, 2024	59.32	60.04	58.03	58.13	6,975,699	-2.62(-4.31%)
Mar 14, 2024	62.39	63.25	60.10	60.75	7,684,207	+0.18(+0.30%)
Mar 13, 2024	58.15	61.37	58.02	60.57	7,711,292	+2.55(+4.40%)
Mar 12, 2024	59.00	59.40	57.63	58.02	5,320,871	-0.39(-0.67%)
Mar 11, 2024	57.74	59.40	57.45	58.41	4,868,895	+0.69(+1.20%)
Mar 08, 2024	60.00	60.13	57.40	57.72	7,225,429	-1.62(-2.73%)
Mar 07, 2024	59.13	59.65	57.84	59.34	7,166,691	+0.12(+0.20%)
Mar 06, 2024	57.23	59.62	56.90	59.22	14,846,942	+3.47(+6.22%)
Mar 05, 2024	54.45	55.94	53.55	55.75	12,978,586	+1.85(+3.43%)
Mar 04, 2024	56.00	58.00	49.76	53.90	34,700,304	+2.85(+5.58%)

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.