Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Sea Ltd ADR (NY: SE )

54.31 +0.74 (+1.38%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 52.00 52.80 51.15 52.03 3,309,050 -0.78(-1.48%)
Dec 29, 2022 48.75 53.16 47.75 52.81 6,243,891 +3.89(+7.95%)
Dec 28, 2022 50.06 50.69 48.27 48.92 2,940,795 -1.33(-2.65%)
Dec 27, 2022 48.52 50.42 47.58 50.25 2,925,083 +0.33(+0.66%)
Dec 23, 2022 50.00 50.29 48.03 49.92 3,498,115 -0.31(-0.62%)
Dec 22, 2022 52.71 53.49 48.44 50.23 4,385,428 -2.21(-4.21%)
Dec 21, 2022 50.90 53.11 49.67 52.44 4,768,615 +1.42(+2.78%)
Dec 20, 2022 52.36 53.36 50.22 51.02 4,795,214 -2.00(-3.77%)
Dec 19, 2022 53.80 54.98 52.07 53.02 6,297,050 -0.67(-1.25%)
Dec 16, 2022 60.00 60.11 53.01 53.69 10,194,581 -7.36(-12.06%)
Dec 15, 2022 62.44 64.38 60.91 61.05 4,201,822 -3.93(-6.05%)
Dec 14, 2022 64.14 66.10 63.30 64.98 3,780,550 +1.46(+2.30%)
Dec 13, 2022 66.50 68.77 62.53 63.52 5,836,368 +1.25(+2.01%)
Dec 12, 2022 60.65 62.36 60.01 62.27 3,066,667 +1.62(+2.67%)
Dec 09, 2022 61.24 63.15 60.45 60.65 4,340,435 -0.43(-0.70%)
Dec 08, 2022 59.14 61.16 57.93 61.08 5,020,758 +2.98(+5.13%)
Dec 07, 2022 57.97 60.00 57.36 58.10 3,329,535 -1.66(-2.78%)
Dec 06, 2022 59.17 60.21 58.20 59.76 3,268,735 +0.74(+1.25%)
Dec 05, 2022 62.00 63.40 58.20 59.02 6,001,726 -2.36(-3.84%)
Dec 02, 2022 59.30 63.07 58.81 61.38 4,337,965 +0.23(+0.38%)
Dec 01, 2022 58.00 61.76 57.75 61.15 7,315,189 +2.78(+4.76%)
Nov 30, 2022 55.38 58.56 54.68 58.37 6,720,863 +4.11(+7.57%)
Nov 29, 2022 54.58 55.16 52.81 54.26 6,327,002 +0.81(+1.52%)
Nov 28, 2022 54.32 54.91 53.41 53.45 3,585,232 -0.87(-1.60%)
Nov 25, 2022 54.69 55.74 53.65 54.32 3,034,689 -1.31(-2.35%)
Nov 23, 2022 54.47 56.00 54.05 55.63 4,059,192 +2.08(+3.88%)
Nov 22, 2022 53.43 54.04 51.76 53.55 4,134,470 -0.54(-1.00%)
Nov 21, 2022 56.00 57.41 53.42 54.09 5,230,399 -2.85(-5.01%)
Nov 18, 2022 60.83 60.92 56.36 56.94 4,938,954 -2.99(-4.99%)
Nov 17, 2022 57.00 60.97 56.78 59.93 8,998,988 +1.17(+1.99%)
Nov 16, 2022 59.39 61.16 57.66 58.76 10,858,568 -3.55(-5.70%)
Nov 15, 2022 55.72 65.65 55.46 62.31 42,836,048 +16.51(+36.05%)
Nov 14, 2022 50.70 51.34 44.95 45.80 11,446,224 -3.63(-7.34%)
Nov 11, 2022 46.37 50.74 46.37 49.43 10,056,200 +3.44(+7.48%)
Nov 10, 2022 44.53 47.20 44.23 45.99 7,756,367 +5.07(+12.39%)
Nov 09, 2022 45.60 45.73 40.66 40.92 8,303,927 -6.14(-13.05%)
Nov 08, 2022 48.02 48.43 45.90 47.06 4,059,795 -1.41(-2.91%)
Nov 07, 2022 46.26 48.74 46.00 48.47 5,671,607 +4.46(+10.13%)
Nov 04, 2022 48.56 48.56 43.72 44.01 7,567,090 -1.83(-3.99%)
Nov 03, 2022 45.70 47.77 44.65 45.84 4,027,493 -1.43(-3.03%)
Nov 02, 2022 48.53 47.27 47.27 3,989,696 -1.84(-3.75%)
Nov 01, 2022 51.88 52.09 48.91 49.11 3,602,850 -0.57(-1.15%)
Oct 31, 2022 49.58 51.37 48.56 49.68 3,359,073 +0.14(+0.28%)
Oct 28, 2022 48.80 49.58 46.81 49.54 4,801,987 -0.05(-0.10%)
Oct 27, 2022 50.09 50.93 48.57 49.59 2,621,813 -1.04(-2.05%)
Oct 26, 2022 50.29 53.01 50.02 50.63 4,130,846 +0.62(+1.24%)
Oct 25, 2022 47.89 50.49 47.70 50.01 4,824,787 +3.00(+6.38%)
Oct 24, 2022 44.36 47.02 42.71 47.01 7,244,703 +0.83(+1.80%)
Oct 21, 2022 45.80 46.34 44.25 46.18 5,615,411 -1.21(-2.55%)
Oct 20, 2022 48.31 50.30 47.12 47.39 4,697,417 -0.53(-1.11%)
Oct 19, 2022 52.43 52.43 45.83 47.92 9,806,027 -5.77(-10.75%)
Oct 18, 2022 55.50 55.62 53.04 53.69 3,428,349 +0.76(+1.44%)
Oct 17, 2022 52.27 55.33 52.20 52.93 5,105,491 +1.86(+3.64%)
Oct 14, 2022 55.31 56.20 50.79 51.07 6,381,939 -3.38(-6.21%)
Oct 13, 2022 53.91 54.99 51.39 54.45 7,406,242 -2.91(-5.07%)
Oct 12, 2022 56.41 57.68 55.46 57.36 5,628,971 -0.13(-0.23%)
Oct 11, 2022 58.44 59.18 56.02 57.49 5,032,718 -1.71(-2.89%)
Oct 10, 2022 58.81 59.62 57.57 59.20 4,900,659 -0.85(-1.42%)
Oct 07, 2022 60.12 61.20 59.53 60.05 5,268,940 -1.87(-3.02%)
Oct 06, 2022 59.85 62.56 59.85 61.92 4,227,486 +1.42(+2.35%)
Oct 05, 2022 60.00 60.88 58.15 60.50 3,845,363 -0.17(-0.28%)
Oct 04, 2022 56.96 60.87 56.96 60.67 6,166,941 +5.38(+9.73%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.