Skip to main content

Sea Ltd ADR (NY: SE )

45.02 +0.57 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 44.28 45.64 43.27 45.02 5,684,436 +0.57(+1.28%)
Feb 22, 2024 44.67 45.30 43.68 44.45 4,801,274 +0.24(+0.54%)
Feb 21, 2024 44.35 44.64 43.74 44.21 3,858,943 -0.48(-1.07%)
Feb 20, 2024 45.45 45.98 44.21 44.69 5,282,370 -0.30(-0.67%)
Feb 16, 2024 44.69 46.06 44.22 44.99 7,490,142 +1.00(+2.27%)
Feb 15, 2024 43.17 44.35 43.10 43.99 4,413,179 +1.30(+3.05%)
Feb 14, 2024 42.55 42.75 41.76 42.69 3,983,073 +0.70(+1.67%)
Feb 13, 2024 41.73 42.87 41.60 41.99 4,250,671 -1.55(-3.56%)
Feb 12, 2024 43.71 44.64 43.34 43.54 4,595,911 +0.03(+0.07%)
Feb 09, 2024 43.34 43.77 42.69 43.51 4,257,003 +0.17(+0.39%)
Feb 08, 2024 43.41 43.85 42.68 43.34 5,161,302 -0.27(-0.62%)
Feb 07, 2024 42.50 43.77 42.19 43.61 4,899,448 +1.22(+2.88%)
Feb 06, 2024 42.49 42.52 41.10 42.39 6,803,720 +0.52(+1.24%)
Feb 05, 2024 41.17 42.19 41.05 41.87 7,160,360 -0.15(-0.36%)
Feb 02, 2024 40.83 42.54 40.59 42.02 9,608,837 +1.55(+3.83%)
Feb 01, 2024 38.55 40.53 38.32 40.47 8,916,511 +2.33(+6.11%)
Jan 31, 2024 38.26 39.28 38.10 38.14 5,310,198 -1.11(-2.83%)
Jan 30, 2024 40.43 40.79 38.97 39.25 5,049,864 -1.38(-3.40%)
Jan 29, 2024 39.54 40.65 39.17 40.63 5,291,058 +1.06(+2.68%)
Jan 26, 2024 39.26 40.33 38.89 39.57 5,478,761 +0.17(+0.43%)
Jan 25, 2024 39.54 40.12 39.07 39.40 4,090,389 +0.14(+0.36%)
Jan 24, 2024 39.21 40.17 38.97 39.26 6,994,669 +1.02(+2.67%)
Jan 23, 2024 38.25 39.77 38.01 38.24 6,417,364 +1.09(+2.93%)
Jan 22, 2024 36.02 37.48 35.64 37.15 7,378,463 +0.75(+2.06%)
Jan 19, 2024 35.87 36.43 34.87 36.40 6,610,290 +0.56(+1.56%)
Jan 18, 2024 35.07 35.85 32.25 35.84 7,738,717 +1.02(+2.93%)
Jan 17, 2024 34.99 35.07 34.35 34.82 9,969,402 -0.90(-2.52%)
Jan 16, 2024 35.43 36.29 34.92 35.72 7,344,346 -0.17(-0.47%)
Jan 12, 2024 37.21 37.44 35.80 35.89 9,034,603 -1.22(-3.29%)
Jan 11, 2024 38.58 39.05 37.06 37.11 5,916,727 -1.28(-3.33%)
Jan 10, 2024 37.78 38.66 37.61 38.39 5,352,126 +0.25(+0.66%)
Jan 09, 2024 38.10 38.40 37.61 38.14 4,618,665 -0.46(-1.19%)
Jan 08, 2024 37.63 38.88 37.36 38.60 4,872,923 +0.69(+1.82%)
Jan 05, 2024 37.94 38.61 37.45 37.91 5,229,093 +0.09(+0.24%)
Jan 04, 2024 38.29 38.57 37.62 37.82 4,780,664 -0.98(-2.53%)
Jan 03, 2024 37.88 39.24 37.66 38.80 6,943,029 +0.35(+0.91%)
Jan 02, 2024 40.00 40.19 38.36 38.45 8,338,932 -2.05(-5.06%)
Dec 29, 2023 40.42 41.90 40.40 40.50 9,287,783 +0.14(+0.35%)
Dec 28, 2023 40.50 41.05 39.55 40.36 7,158,812 +0.36(+0.90%)
Dec 27, 2023 39.68 41.47 39.57 40.00 10,625,723 +0.85(+2.17%)
Dec 26, 2023 38.68 39.33 38.30 39.15 5,457,768 +0.57(+1.48%)
Dec 22, 2023 37.94 39.52 37.52 38.58 10,640,495 +0.61(+1.61%)
Dec 21, 2023 35.85 38.19 35.36 37.97 18,405,954 +2.86(+8.15%)
Dec 20, 2023 36.60 37.05 35.07 35.11 11,358,949 -1.83(-4.95%)
Dec 19, 2023 36.80 37.09 36.06 36.94 9,908,422 +0.33(+0.90%)
Dec 18, 2023 35.80 37.00 35.46 36.61 12,509,825 +0.87(+2.43%)
Dec 15, 2023 38.00 38.00 35.74 35.74 20,762,564 -1.91(-5.07%)
Dec 14, 2023 38.25 38.64 36.62 37.65 15,640,145 +0.15(+0.40%)
Dec 13, 2023 38.55 38.66 37.23 37.50 8,718,548 -1.06(-2.75%)
Dec 12, 2023 38.06 38.70 37.49 38.56 6,977,828 +0.69(+1.82%)
Dec 11, 2023 35.55 38.08 35.20 37.87 23,026,190 -2.13(-5.33%)
Dec 08, 2023 39.28 40.13 39.05 40.00 6,535,869 +0.96(+2.46%)
Dec 07, 2023 38.00 39.30 37.74 39.04 4,155,479 +0.46(+1.19%)
Dec 06, 2023 38.51 38.99 38.27 38.58 6,840,796 +0.58(+1.53%)
Dec 05, 2023 37.30 38.57 36.82 38.00 11,095,142 -0.20(-0.52%)
Dec 04, 2023 37.10 38.22 36.83 38.20 9,810,112 +0.72(+1.92%)
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.