Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sea Ltd ADR (NY: SE )

68.35 -0.41 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 67.70 68.76 67.69 68.35 3,006,538 -0.41(-0.60%)
Jul 18, 2024 70.00 70.23 67.78 68.76 2,970,747 -0.88(-1.26%)
Jul 17, 2024 70.86 70.86 68.47 69.64 3,844,287 -1.58(-2.22%)
Jul 16, 2024 71.56 71.85 70.45 71.22 2,784,806 -0.65(-0.90%)
Jul 15, 2024 74.69 75.14 70.63 71.87 3,965,980 -1.96(-2.65%)
Jul 12, 2024 75.12 75.70 73.43 73.83 2,650,155 -0.07(-0.09%)
Jul 11, 2024 74.90 75.86 73.72 73.90 2,593,353 -0.81(-1.08%)
Jul 10, 2024 74.00 74.79 73.03 74.71 3,387,987 +1.17(+1.59%)
Jul 09, 2024 73.50 74.90 72.85 73.54 4,753,489 +0.58(+0.79%)
Jul 08, 2024 71.45 73.09 70.95 72.96 3,083,653 +1.08(+1.50%)
Jul 05, 2024 71.50 72.09 70.40 71.88 4,945,537 +0.39(+0.55%)
Jul 03, 2024 71.07 72.05 70.43 71.49 3,098,560 +1.15(+1.63%)
Jul 02, 2024 68.50 70.37 67.89 70.34 5,764,118 +0.95(+1.37%)
Jul 01, 2024 67.81 69.80 67.00 69.39 10,842,357 -2.03(-2.84%)
Jun 28, 2024 73.50 73.75 70.45 71.42 9,941,096 -3.09(-4.15%)
Jun 27, 2024 74.51 74.98 73.86 74.51 4,852,788 -0.39(-0.52%)
Jun 26, 2024 73.87 75.64 73.41 74.90 4,026,745 +0.71(+0.96%)
Jun 25, 2024 71.90 74.24 71.25 74.19 10,298,956 -1.70(-2.24%)
Jun 24, 2024 75.31 76.60 75.03 75.89 3,126,513 +0.47(+0.62%)
Jun 21, 2024 76.17 76.32 75.10 75.42 5,998,867 -0.58(-0.76%)
Jun 20, 2024 76.31 76.31 74.72 76.00 5,179,337 -0.28(-0.37%)
Jun 18, 2024 75.00 76.28 74.41 76.28 2,867,445 +1.36(+1.82%)
Jun 17, 2024 74.52 75.80 73.92 74.92 4,421,706 +0.50(+0.67%)
Jun 14, 2024 73.85 74.53 73.17 74.42 3,300,466 -0.14(-0.19%)
Jun 13, 2024 74.06 75.59 74.00 74.56 3,805,996 +0.68(+0.92%)
Jun 12, 2024 73.75 74.57 73.35 73.88 5,111,840 +0.58(+0.79%)
Jun 11, 2024 72.71 73.55 72.01 73.30 4,863,406 +0.33(+0.45%)
Jun 10, 2024 72.03 73.59 71.90 72.97 3,195,191 +0.50(+0.69%)
Jun 07, 2024 71.45 72.80 71.42 72.47 4,371,876 +0.47(+0.65%)
Jun 06, 2024 70.65 72.20 70.61 72.00 3,046,951 +0.87(+1.22%)
Jun 05, 2024 69.69 71.67 69.69 71.13 3,737,445 +1.05(+1.50%)
Jun 04, 2024 68.87 70.10 68.25 70.08 3,983,484 +0.73(+1.05%)
Jun 03, 2024 67.88 69.57 67.81 69.35 4,391,364 +1.83(+2.71%)
May 31, 2024 66.87 67.67 65.73 67.52 3,874,327 +0.37(+0.55%)
May 30, 2024 67.23 67.50 66.37 67.15 4,296,429 -0.92(-1.35%)
May 29, 2024 68.57 68.82 66.95 68.07 3,489,935 -1.56(-2.24%)
May 28, 2024 68.16 69.70 65.80 69.63 8,040,399 -2.35(-3.26%)
May 24, 2024 71.44 72.37 70.63 71.98 2,713,781 +0.25(+0.35%)
May 23, 2024 73.80 73.87 70.45 71.73 6,118,798 -1.94(-2.63%)
May 22, 2024 73.00 74.04 73.00 73.67 3,572,079 +0.41(+0.56%)
May 21, 2024 72.02 73.70 71.73 73.26 4,482,269 +0.14(+0.19%)
May 20, 2024 72.12 73.28 71.50 73.12 4,722,579 -0.64(-0.87%)
May 17, 2024 71.80 74.33 71.77 73.76 5,844,085 +2.32(+3.25%)
May 16, 2024 69.94 72.37 69.37 71.44 10,014,820 +2.80(+4.08%)
May 15, 2024 67.41 69.00 66.60 68.64 7,406,426 +2.38(+3.59%)
May 14, 2024 67.28 69.70 63.15 66.26 17,116,660 +1.80(+2.79%)
May 13, 2024 64.71 64.91 63.57 64.46 11,150,463 -0.45(-0.69%)
May 10, 2024 66.00 67.24 64.47 64.91 6,647,520 -1.08(-1.64%)
May 09, 2024 66.26 67.00 65.86 65.99 6,410,527 -0.76(-1.14%)
May 08, 2024 64.00 66.80 63.18 66.75 7,417,977 +1.59(+2.44%)
May 07, 2024 65.02 66.20 64.71 65.16 4,766,546 -0.97(-1.47%)
May 06, 2024 67.00 67.03 65.80 66.13 5,785,644 -0.53(-0.80%)
May 03, 2024 64.74 67.00 64.45 66.66 5,615,788 +2.68(+4.19%)
May 02, 2024 63.33 64.14 62.46 63.98 6,113,567 +1.26(+2.01%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.