Skip to main content

Sea Ltd ADR (NY: SE )

72.61 +3.66 (+5.31%)
Streaming Delayed Price Updated: 12:56 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 65.00 69.12 64.41 68.95 4,443,872 +4.50(+6.98%)
Jan 31, 2023 64.87 65.88 63.82 64.45 3,430,873 -0.16(-0.25%)
Jan 30, 2023 66.78 66.78 64.14 64.61 4,355,309 -3.94(-5.75%)
Jan 27, 2023 66.68 69.41 66.20 68.55 5,069,445 +1.55(+2.31%)
Jan 26, 2023 67.80 68.76 65.36 67.00 3,509,597 +2.74(+4.26%)
Jan 25, 2023 63.89 64.93 61.36 64.26 4,377,294 +0.26(+0.41%)
Jan 24, 2023 65.90 66.59 63.35 64.00 4,005,436 -2.73(-4.09%)
Jan 23, 2023 67.00 67.08 64.69 66.73 4,826,982 +0.87(+1.32%)
Jan 20, 2023 63.04 68.65 62.56 65.86 11,628,581 +4.54(+7.40%)
Jan 19, 2023 61.45 62.66 60.74 61.32 3,022,110 -0.73(-1.18%)
Jan 18, 2023 64.02 65.45 61.07 62.05 5,662,394 -0.14(-0.23%)
Jan 17, 2023 60.28 63.10 60.01 62.19 4,967,608 +2.07(+3.44%)
Jan 13, 2023 57.93 60.45 57.52 60.12 4,336,157 +1.74(+2.98%)
Jan 12, 2023 57.98 58.39 54.66 58.38 3,829,929 +1.57(+2.76%)
Jan 11, 2023 54.36 56.85 53.06 56.81 3,932,665 +2.60(+4.80%)
Jan 10, 2023 52.99 54.34 51.27 54.21 4,842,183 +1.17(+2.21%)
Jan 09, 2023 56.55 56.95 53.01 53.04 6,295,582 -2.65(-4.76%)
Jan 06, 2023 55.60 56.17 53.70 55.69 3,135,215 -0.15(-0.27%)
Jan 05, 2023 55.88 56.25 54.32 55.84 2,937,595 +0.17(+0.31%)
Jan 04, 2023 54.72 55.87 53.69 55.67 4,059,454 +2.69(+5.08%)
Jan 03, 2023 53.15 54.51 51.15 52.98 4,710,227 +0.95(+1.83%)
Dec 30, 2022 52.00 52.80 51.15 52.03 3,309,050 -0.78(-1.48%)
Dec 29, 2022 48.75 53.16 47.75 52.81 6,243,891 +3.89(+7.95%)
Dec 28, 2022 50.06 50.69 48.27 48.92 2,940,795 -1.33(-2.65%)
Dec 27, 2022 48.52 50.42 47.58 50.25 2,925,083 +0.33(+0.66%)
Dec 23, 2022 50.00 50.29 48.03 49.92 3,498,115 -0.31(-0.62%)
Dec 22, 2022 52.71 53.49 48.44 50.23 4,385,428 -2.21(-4.21%)
Dec 21, 2022 50.90 53.11 49.67 52.44 4,768,615 +1.42(+2.78%)
Dec 20, 2022 52.36 53.36 50.22 51.02 4,795,214 -2.00(-3.77%)
Dec 19, 2022 53.80 54.98 52.07 53.02 6,297,050 -0.67(-1.25%)
Dec 16, 2022 60.00 60.11 53.01 53.69 10,194,581 -7.36(-12.06%)
Dec 15, 2022 62.44 64.38 60.91 61.05 4,201,822 -3.93(-6.05%)
Dec 14, 2022 64.14 66.10 63.30 64.98 3,780,550 +1.46(+2.30%)
Dec 13, 2022 66.50 68.77 62.53 63.52 5,836,368 +1.25(+2.01%)
Dec 12, 2022 60.65 62.36 60.01 62.27 3,066,667 +1.62(+2.67%)
Dec 09, 2022 61.24 63.15 60.45 60.65 4,340,435 -0.43(-0.70%)
Dec 08, 2022 59.14 61.16 57.93 61.08 5,021,162 +2.98(+5.13%)
Dec 07, 2022 57.97 60.00 57.36 58.10 3,329,535 -1.66(-2.78%)
Dec 06, 2022 59.17 60.21 58.20 59.76 3,268,735 +0.74(+1.25%)
Dec 05, 2022 62.00 63.40 58.20 59.02 6,001,726 -2.36(-3.84%)
Dec 02, 2022 59.30 63.07 58.81 61.38 4,337,965 +0.23(+0.38%)
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.