Historical Data for Sea Limited American Depositary Shares each representing one Class A (SE)

$ 183.427   0.317 (+0.17%) Volume: 2.03m 2:05 PM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 183.00 184.4807 178.1528 183.427 2.03m 0.317 0.17% 183.427 368.25m 27,656
11/20/20 175.20 184.06 175.19 183.11 3.84m 9.64 5.56% 183.11 696.21m 42,241
11/19/20 167.72 174.81 166.00 173.47 2.75m 8.31 5.03% 173.47 473.01m 38,361
11/18/20 174.29 174.83 165.00 165.16 4.28m -5.46 -3.20% 165.16 719.62m 53,843
11/17/20 182.89 187.18 168.56 170.62 5.99m -7.60 -4.26% 170.62 1.05b 74,027
11/16/20 178.70 179.24 172.00 178.22 4.69m -3.22 -1.77% 178.22 829.91m 56,499
11/13/20 181.20 183.66 176.63 181.44 2.9m 2.67 1.49% 181.44 523.67m 36,416
11/12/20 174.00 179.449 171.82 178.77 4.09m 9.64 5.70% 178.77 724.65m 46,491
11/11/20 166.45 171.69 161.51 169.13 6.22m 12.60 8.05% 169.13 1.04b 58,655
11/10/20 169.80 169.96 155.10 156.53 7.13m -12.55 -7.42% 156.53 1.14b 93,876
11/09/20 176.16 182.97 164.00 169.08 6.12m -17.71 -9.48% 169.08 1.06b 78,250
11/06/20 184.79 187.75 180.17 186.79 1.73m 2.17 1.18% 186.79 319.97m 23,383
11/05/20 183.00 187.45 180.58 184.62 3.36m 7.66 4.33% 184.62 619.57m 42,664
11/04/20 171.35 177.59 170.59 176.96 3.11m 10.57 6.35% 176.96 545.47m 38,423
11/03/20 161.11 169.22 161.00 166.39 2.08m 6.72 4.21% 166.39 345.71m 27,726
11/02/20 160.40 164.9399 157.55 159.67 2.72m 1.97 1.25% 159.67 436.95m 34,905
10/30/20 163.42 164.74 155.33 157.70 3.23m -9.32 -5.58% 157.70 510.63m 43,597
10/29/20 166.42 169.98 163.4532 167.02 1.9m 3.78 2.32% 167.02 317.3m 22,521
10/28/20 167.49 167.99 161.26 163.24 2.79m -9.05 -5.25% 163.24 456.97m 39,907
10/27/20 164.68 172.45 162.95 172.29 3.34m 9.93 6.12% 172.29 563.53m 39,109
10/26/20 160.40 164.6725 159.41 162.36 1.97m -0.60 -0.37% 162.36 318.29m 24,718
10/23/20 162.00 163.1171 158.7901 162.96 1.84m 1.33 0.82% 162.96 296.92m 21,799