Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Sea Ltd ADR (NY: SE )

94.05 -1.30 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.95 36.26 34.35 35.10 2,219,585 -0.61(-1.71%)
Jul 30, 2019 36.26 36.53 35.41 35.71 2,107,191 -1.02(-2.78%)
Jul 29, 2019 37.99 38.00 35.61 36.73 2,375,825 -0.66(-1.77%)
Jul 26, 2019 36.55 37.69 36.55 37.39 3,445,800 +1.01(+2.78%)
Jul 25, 2019 35.82 36.97 35.70 36.38 3,474,098 +0.56(+1.56%)
Jul 24, 2019 35.29 36.11 34.75 35.82 2,624,809 +0.75(+2.14%)
Jul 23, 2019 35.46 35.75 34.80 35.07 1,435,467 -0.18(-0.51%)
Jul 22, 2019 34.77 35.82 34.40 35.25 3,325,735 +0.60(+1.73%)
Jul 19, 2019 34.65 35.35 34.44 34.65 1,828,700 +0.23(+0.67%)
Jul 18, 2019 34.17 34.66 33.81 34.42 2,783,073 +0.11(+0.32%)
Jul 17, 2019 34.82 35.08 34.13 34.31 1,858,648 -0.90(-2.56%)
Jul 16, 2019 35.42 35.70 34.77 35.21 1,555,535 +0.04(+0.11%)
Jul 15, 2019 35.25 35.51 34.76 35.17 1,352,130 +0.00(+0.00%)
Jul 12, 2019 36.20 36.20 35.01 35.17 1,335,600 -0.83(-2.31%)
Jul 11, 2019 36.14 36.16 35.65 36.00 1,069,250 -0.08(-0.22%)
Jul 10, 2019 36.27 37.00 35.53 36.08 3,968,749 +0.51(+1.43%)
Jul 09, 2019 34.96 36.34 34.83 35.57 3,640,029 +0.21(+0.59%)
Jul 08, 2019 35.48 35.48 33.99 35.36 2,876,307 -0.35(-0.98%)
Jul 05, 2019 35.52 35.96 35.09 35.71 1,746,000 +0.02(+0.06%)
Jul 03, 2019 35.54 35.72 34.93 35.69 1,917,100 +0.55(+1.57%)
Jul 02, 2019 34.32 35.27 33.69 35.14 2,697,034 +0.87(+2.54%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.