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 )

55.75 +1.15 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 53.26 55.81 53.00 55.75 6,027,907 +1.15(+2.11%)
Sep 27, 2022 55.11 57.20 53.95 54.60 5,052,570 +0.63(+1.17%)
Sep 26, 2022 53.29 55.20 53.29 53.97 5,039,352 +0.16(+0.30%)
Sep 23, 2022 52.73 53.86 52.38 53.81 7,186,746 -1.17(-2.13%)
Sep 22, 2022 56.41 57.26 54.28 54.98 6,415,777 -2.06(-3.61%)
Sep 21, 2022 56.89 59.20 56.56 57.04 4,267,018 -0.40(-0.70%)
Sep 20, 2022 58.65 59.53 57.20 57.44 4,471,833 -2.31(-3.87%)
Sep 19, 2022 57.28 59.76 56.86 59.75 3,596,344 +0.74(+1.25%)
Sep 16, 2022 58.23 59.08 57.72 59.01 6,450,182 -1.76(-2.90%)
Sep 15, 2022 61.65 63.00 60.18 60.77 4,872,442 -2.11(-3.36%)
Sep 14, 2022 61.75 62.92 60.71 62.88 2,788,050 -0.17(-0.27%)
Sep 13, 2022 62.75 64.16 62.00 63.05 5,114,672 -3.38(-5.09%)
Sep 12, 2022 64.00 66.47 63.73 66.43 4,750,382 +2.96(+4.66%)
Sep 09, 2022 61.74 64.21 61.26 63.47 7,178,978 +4.11(+6.92%)
Sep 08, 2022 57.07 60.13 57.03 59.36 5,043,774 +0.53(+0.90%)
Sep 07, 2022 56.97 59.16 55.76 58.83 5,899,382 +0.41(+0.70%)
Sep 06, 2022 58.25 59.24 56.97 58.42 5,844,424 -1.51(-2.52%)
Sep 02, 2022 61.50 61.89 59.20 59.93 4,215,917 -1.39(-2.27%)
Sep 01, 2022 60.71 61.57 58.65 61.32 5,835,144 -0.68(-1.10%)
Aug 31, 2022 62.01 64.33 61.20 62.00 5,287,525 -0.34(-0.55%)
Aug 30, 2022 62.75 63.45 60.52 62.34 5,705,899 +1.00(+1.63%)
Aug 29, 2022 62.18 64.22 61.33 61.34 7,801,452 -2.48(-3.89%)
Aug 26, 2022 68.28 68.55 62.92 63.82 6,843,365 -3.67(-5.44%)
Aug 25, 2022 67.82 68.00 65.04 67.49 5,430,218 +2.85(+4.41%)
Aug 24, 2022 62.64 67.27 62.15 64.64 8,151,894 +1.26(+1.99%)
Aug 23, 2022 63.09 64.57 62.25 63.38 8,323,732 -0.92(-1.43%)
Aug 22, 2022 65.85 66.23 64.04 64.30 8,485,543 -3.37(-4.98%)
Aug 19, 2022 68.25 69.70 66.53 67.67 11,230,122 -2.33(-3.33%)
Aug 18, 2022 72.04 72.29 67.77 70.00 14,504,226 -2.49(-3.43%)
Aug 17, 2022 74.90 75.15 69.50 72.49 21,888,444 -4.94(-6.38%)
Aug 16, 2022 87.00 87.50 75.72 77.43 25,577,762 -12.54(-13.94%)
Aug 15, 2022 88.84 92.35 86.69 89.97 6,843,055 +1.26(+1.42%)
Aug 12, 2022 88.55 89.02 86.26 88.71 5,269,424 +0.13(+0.15%)
Aug 11, 2022 89.45 93.70 87.96 88.58 6,765,125 +1.30(+1.49%)
Aug 10, 2022 86.99 87.90 84.50 87.28 4,461,322 +3.75(+4.49%)
Aug 09, 2022 84.51 85.40 82.07 83.53 3,492,531 -2.01(-2.35%)
Aug 08, 2022 88.08 89.63 84.80 85.54 5,824,108 -2.03(-2.32%)
Aug 05, 2022 84.63 89.55 83.90 87.57 5,129,193 +0.61(+0.70%)
Aug 04, 2022 86.55 88.30 84.02 86.96 6,117,232 +2.95(+3.51%)
Aug 03, 2022 81.00 84.74 80.74 84.01 4,624,691 +4.52(+5.69%)
Aug 02, 2022 74.93 80.27 74.70 79.49 3,686,959 +2.25(+2.91%)
Aug 01, 2022 75.31 78.69 74.11 77.24 4,416,491 +0.92(+1.21%)
Jul 29, 2022 76.78 78.65 75.33 76.32 4,394,211 -0.46(-0.60%)
Jul 28, 2022 75.88 78.50 74.33 76.78 3,843,923 -0.14(-0.18%)
Jul 27, 2022 73.80 77.39 72.97 76.92 4,966,183 +5.10(+7.10%)
Jul 26, 2022 74.00 74.00 71.28 71.82 3,887,512 -3.32(-4.42%)
Jul 25, 2022 77.54 77.55 74.23 75.14 3,302,659 -2.18(-2.82%)
Jul 22, 2022 82.50 82.50 75.69 77.32 4,671,331 -6.07(-7.28%)
Jul 21, 2022 78.00 84.49 78.00 83.39 7,397,453 +4.87(+6.20%)
Jul 20, 2022 73.71 78.82 72.56 78.52 7,248,825 +3.17(+4.21%)
Jul 19, 2022 71.73 76.03 70.73 75.35 6,818,183 +6.10(+8.81%)
Jul 18, 2022 71.39 72.70 68.87 69.25 4,908,909 +0.10(+0.14%)
Jul 15, 2022 68.80 69.33 66.52 69.15 2,819,672 +1.37(+2.02%)
Jul 14, 2022 69.97 70.09 67.26 67.78 3,978,274 -3.33(-4.68%)
Jul 13, 2022 68.95 73.25 68.52 71.11 4,657,407 -1.40(-1.93%)
Jul 12, 2022 72.77 74.11 70.24 72.51 2,563,345 -0.20(-0.28%)
Jul 11, 2022 75.99 76.00 71.50 72.71 4,018,180 -4.81(-6.20%)
Jul 08, 2022 75.36 79.54 74.50 77.52 5,041,884 +1.02(+1.33%)
Jul 07, 2022 75.00 77.31 73.90 76.50 5,209,150 +2.77(+3.76%)
Jul 06, 2022 74.27 75.79 71.67 73.73 4,633,272 -1.61(-2.14%)
Jul 05, 2022 67.57 76.25 66.19 75.34 5,851,591 +6.28(+9.09%)
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.