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 )

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 (%)
Feb 26, 2021 235.91 242.85 225.00 235.69 4,502,500 +0.34(+0.14%)
Feb 25, 2021 248.00 250.80 232.07 235.35 4,738,231 -12.69(-5.12%)
Feb 24, 2021 253.11 254.00 240.64 248.04 4,211,246 -3.77(-1.50%)
Feb 23, 2021 240.36 255.95 229.27 251.81 7,826,715 -1.15(-0.45%)
Feb 22, 2021 272.77 273.01 250.93 252.96 6,105,693 -27.04(-9.66%)
Feb 19, 2021 271.83 280.64 270.88 280.00 3,561,200 +12.50(+4.67%)
Feb 18, 2021 263.87 268.13 255.15 267.50 3,308,315 -0.72(-0.27%)
Feb 17, 2021 275.11 275.96 264.51 268.22 3,654,207 -9.92(-3.57%)
Feb 16, 2021 281.92 285.00 275.25 278.14 3,051,794 +2.02(+0.73%)
Feb 12, 2021 270.37 277.38 268.78 276.12 2,604,600 +1.49(+0.54%)
Feb 11, 2021 273.00 277.50 268.26 274.63 2,403,026 +3.66(+1.35%)
Feb 10, 2021 277.09 281.77 265.20 270.97 4,305,324 -3.69(-1.34%)
Feb 09, 2021 266.10 278.35 266.01 274.66 3,974,966 +11.20(+4.25%)
Feb 08, 2021 258.69 269.14 258.31 263.46 3,684,589 +6.70(+2.61%)
Feb 05, 2021 244.00 258.64 242.39 256.76 3,637,700 +12.80(+5.25%)
Feb 04, 2021 244.29 245.71 237.32 243.96 2,433,975 +0.42(+0.17%)
Feb 03, 2021 244.77 246.33 239.70 243.54 3,812,939 +5.00(+2.10%)
Feb 02, 2021 235.92 241.78 231.00 238.54 3,374,364 +5.01(+2.15%)
Feb 01, 2021 222.97 236.98 222.97 233.53 4,393,171 +16.82(+7.76%)
Jan 29, 2021 219.32 221.61 211.25 216.71 3,419,500 -3.07(-1.40%)
Jan 28, 2021 210.00 228.41 209.30 219.78 5,831,773 +14.00(+6.80%)
Jan 27, 2021 212.26 223.17 203.06 205.78 6,358,808 -11.44(-5.27%)
Jan 26, 2021 230.00 232.33 215.81 217.22 3,857,142 -11.46(-5.01%)
Jan 25, 2021 240.00 240.44 226.14 228.68 4,292,920 -7.81(-3.30%)
Jan 22, 2021 232.61 236.79 230.25 236.49 2,043,100 +2.53(+1.08%)
Jan 21, 2021 233.38 237.00 232.00 233.96 1,645,957 +0.81(+0.35%)
Jan 20, 2021 238.20 238.42 232.08 233.15 2,144,863 +1.51(+0.65%)
Jan 19, 2021 232.45 234.50 226.05 231.64 2,502,984 +5.59(+2.47%)
Jan 15, 2021 230.88 233.48 222.08 226.05 2,346,700 -3.61(-1.57%)
Jan 14, 2021 230.88 237.27 227.65 229.66 3,887,382 +2.88(+1.27%)
Jan 13, 2021 223.61 229.98 220.88 226.78 5,057,730 +8.30(+3.80%)
Jan 12, 2021 214.38 218.57 212.40 218.48 5,471,742 +9.42(+4.51%)
Jan 11, 2021 209.00 213.35 206.89 209.06 2,548,887 -1.10(-0.52%)
Jan 08, 2021 205.94 213.60 202.43 210.16 4,604,400 +6.22(+3.05%)
Jan 07, 2021 198.02 205.34 197.89 203.94 3,389,862 +9.57(+4.92%)
Jan 06, 2021 201.58 204.12 193.91 194.37 3,215,540 -8.56(-4.22%)
Jan 05, 2021 198.10 204.09 195.09 202.93 3,294,434 +6.87(+3.50%)
Jan 04, 2021 200.75 203.11 191.87 196.06 4,331,566 -2.99(-1.50%)
Dec 31, 2020 199.05 199.05 199.05 2,522,696 +2.30(+1.17%)
Dec 30, 2020 190.00 197.59 186.68 196.75 2,522,696 +8.40(+4.46%)
Dec 29, 2020 185.09 190.87 183.31 188.35 3,110,435 +8.07(+4.48%)
Dec 28, 2020 193.25 194.50 178.80 180.28 5,839,280 -12.90(-6.68%)
Dec 24, 2020 194.54 197.30 191.80 193.18 1,132,200 -1.89(-0.97%)
Dec 23, 2020 199.74 200.34 194.36 195.07 1,877,084 -5.58(-2.78%)
Dec 22, 2020 198.50 202.41 196.51 200.65 2,244,531 +3.75(+1.90%)
Dec 21, 2020 197.00 201.50 192.85 196.90 3,155,725 -3.45(-1.72%)
Dec 18, 2020 198.96 200.85 196.60 200.35 2,633,100 +2.30(+1.16%)
Dec 17, 2020 195.46 198.45 194.03 198.05 2,838,495 +5.06(+2.62%)
Dec 16, 2020 189.67 196.44 188.38 192.99 3,704,905 +4.90(+2.61%)
Dec 15, 2020 191.50 191.75 186.00 188.09 3,001,986 -2.17(-1.14%)
Dec 14, 2020 195.00 195.68 189.06 190.26 2,887,995 -3.12(-1.61%)
Dec 11, 2020 194.30 195.90 190.25 193.38 6,945,600 -5.57(-2.80%)
Dec 10, 2020 194.92 201.70 194.04 198.95 3,963,757 -3.73(-1.84%)
Dec 09, 2020 208.55 212.33 200.40 202.68 3,609,721 -3.19(-1.55%)
Dec 08, 2020 199.00 207.51 197.60 205.87 5,912,958 +7.30(+3.68%)
Dec 07, 2020 200.00 200.00 195.40 198.57 2,948,721 -0.21(-0.11%)
Dec 04, 2020 190.97 203.42 186.10 198.78 11,898,700 +15.25(+8.31%)
Dec 03, 2020 185.06 192.36 182.58 183.53 5,078,712 -0.35(-0.19%)
Dec 02, 2020 174.99 184.93 174.50 183.88 4,201,441 +6.50(+3.66%)
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.