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 )

53.71 +0.14 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.80 58.70 56.40 58.04 5,587,256 +1.16(+2.04%)
Jun 29, 2023 57.15 57.47 56.52 56.88 3,333,471 -0.22(-0.39%)
Jun 28, 2023 56.91 57.48 56.23 57.10 5,448,685 -0.24(-0.42%)
Jun 27, 2023 57.74 58.08 56.88 57.34 4,425,022 +0.35(+0.61%)
Jun 26, 2023 58.65 58.86 56.59 56.99 4,608,326 -1.92(-3.26%)
Jun 23, 2023 58.19 58.99 57.77 58.91 4,025,946 -0.58(-0.97%)
Jun 22, 2023 59.97 60.00 58.92 59.49 3,284,767 -0.82(-1.36%)
Jun 21, 2023 61.03 61.19 59.68 60.31 2,862,895 -0.90(-1.47%)
Jun 20, 2023 61.13 62.41 60.93 61.21 2,952,394 -0.87(-1.40%)
Jun 16, 2023 63.47 63.55 61.33 62.08 4,709,317 -0.79(-1.26%)
Jun 15, 2023 63.06 63.51 61.41 62.87 5,463,727 -0.77(-1.21%)
Jun 14, 2023 66.00 66.10 62.69 63.64 4,507,363 -2.06(-3.14%)
Jun 13, 2023 66.08 66.39 64.13 65.70 5,011,253 +0.67(+1.03%)
Jun 12, 2023 63.99 65.69 63.92 65.03 3,606,439 +1.65(+2.60%)
Jun 09, 2023 63.99 64.97 63.01 63.38 3,517,430 -0.16(-0.25%)
Jun 08, 2023 61.70 64.16 61.05 63.54 5,493,827 +2.57(+4.22%)
Jun 07, 2023 62.00 62.80 60.30 60.97 4,764,462 -0.31(-0.51%)
Jun 06, 2023 58.05 61.32 58.01 61.28 5,742,621 +2.68(+4.57%)
Jun 05, 2023 58.76 59.92 58.11 58.60 4,285,603 -0.79(-1.33%)
Jun 02, 2023 59.58 60.60 58.58 59.39 4,677,720 +1.41(+2.43%)
Jun 01, 2023 56.75 58.80 56.05 57.98 6,090,919 +0.57(+0.99%)
May 31, 2023 57.38 59.30 56.62 57.41 9,794,322 -1.16(-1.98%)
May 30, 2023 60.72 61.27 58.03 58.57 6,360,402 -1.55(-2.58%)
May 26, 2023 60.19 61.74 59.52 60.12 6,617,854 -0.36(-0.60%)
May 25, 2023 63.30 63.49 59.68 60.48 7,385,846 -2.71(-4.29%)
May 24, 2023 63.01 63.66 62.62 63.19 5,908,666 -1.17(-1.82%)
May 23, 2023 67.45 67.67 64.15 64.36 10,865,085 -3.61(-5.31%)
May 22, 2023 70.00 70.26 67.76 67.97 6,184,895 -1.47(-2.12%)
May 19, 2023 70.57 71.41 69.44 69.44 5,866,718 -0.72(-1.03%)
May 18, 2023 72.41 72.46 69.80 70.16 6,041,378 -2.23(-3.08%)
May 17, 2023 71.35 74.85 71.30 72.39 9,204,012 -0.06(-0.08%)
May 16, 2023 79.50 79.57 70.77 72.45 26,419,040 -15.62(-17.74%)
May 15, 2023 86.12 88.39 85.79 88.07 5,100,185 +3.30(+3.89%)
May 12, 2023 85.33 86.50 83.31 84.77 3,743,156 -1.94(-2.24%)
May 11, 2023 85.96 87.38 85.25 86.71 3,677,232 +1.17(+1.37%)
May 10, 2023 85.00 86.39 84.51 85.54 2,757,303 +1.54(+1.83%)
May 09, 2023 83.00 85.83 82.86 84.00 4,316,605 -0.33(-0.39%)
May 08, 2023 85.00 85.96 82.38 84.33 5,764,837 +5.92(+7.55%)
May 05, 2023 77.51 79.45 77.10 78.41 3,010,206 +2.41(+3.17%)
May 04, 2023 74.90 76.12 74.49 76.00 1,368,342 +1.38(+1.85%)
May 03, 2023 73.73 76.22 73.01 74.62 1,901,475 +0.17(+0.23%)
May 02, 2023 75.19 75.83 73.92 74.45 2,110,711 -1.40(-1.85%)
May 01, 2023 75.11 76.92 74.97 75.85 1,747,657 -0.32(-0.42%)
Apr 28, 2023 74.20 76.91 73.35 76.17 2,431,187 +1.44(+1.93%)
Apr 27, 2023 74.71 75.68 73.74 74.73 2,730,789 +1.26(+1.71%)
Apr 26, 2023 76.62 76.88 72.81 73.47 3,098,120 -1.47(-1.96%)
Apr 25, 2023 76.84 78.10 74.33 74.94 3,769,515 -3.77(-4.79%)
Apr 24, 2023 79.16 80.77 78.18 78.71 2,309,055 -0.46(-0.58%)
Apr 21, 2023 78.46 79.42 77.67 79.17 2,069,209 +0.41(+0.52%)
Apr 20, 2023 79.00 80.22 77.99 78.76 3,604,033 -2.73(-3.35%)
Apr 19, 2023 81.15 82.20 79.78 81.49 1,711,941 -1.02(-1.24%)
Apr 18, 2023 83.54 84.24 81.55 82.51 2,995,634 -0.34(-0.41%)
Apr 17, 2023 83.84 84.31 82.68 82.85 2,785,718 -0.67(-0.80%)
Apr 14, 2023 83.35 85.30 82.48 83.52 1,962,013 -0.45(-0.54%)
Apr 13, 2023 83.28 85.31 83.06 83.97 2,632,215 +2.67(+3.28%)
Apr 12, 2023 83.29 83.91 80.78 81.30 2,963,820 -0.73(-0.89%)
Apr 11, 2023 83.88 84.24 80.38 82.03 4,375,745 -1.50(-1.80%)
Apr 10, 2023 82.57 83.67 81.66 83.53 3,162,912 -0.55(-0.65%)
Apr 06, 2023 84.32 84.68 82.32 84.08 3,686,122 -1.62(-1.89%)
Apr 05, 2023 87.99 87.99 84.41 85.70 3,150,678 -1.94(-2.21%)
Apr 04, 2023 88.80 88.84 86.56 87.64 2,872,712 -0.18(-0.20%)
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.