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 Limited American Depositary Shares (NY:SE)

145.82 +3.29 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 144.51 147.14 144.25 145.82 3,536,907 +3.29(+2.31%)
May 07, 2025 142.48 144.13 140.22 142.53 4,375,169 +0.06(+0.04%)
May 06, 2025 140.67 143.40 139.80 142.47 3,287,547 -0.03(-0.02%)
May 05, 2025 140.00 143.40 140.00 142.50 2,633,730 +0.72(+0.51%)
May 02, 2025 139.56 143.57 138.75 141.78 3,899,865 +4.47(+3.26%)
May 01, 2025 136.19 138.97 135.66 137.31 3,223,742 +3.26(+2.43%)
Apr 30, 2025 131.00 134.28 129.17 134.05 3,207,632 +0.13(+0.10%)
Apr 29, 2025 131.00 134.27 130.23 133.92 3,583,849 +3.64(+2.79%)
Apr 28, 2025 129.00 130.61 127.21 130.28 3,238,969 +2.52(+1.97%)
Apr 25, 2025 124.46 128.73 124.29 127.76 3,519,076 +3.53(+2.84%)
Apr 24, 2025 120.94 125.16 120.01 124.23 6,044,331 +3.78(+3.14%)
Apr 23, 2025 124.04 125.44 120.30 120.45 4,470,078 +1.93(+1.63%)
Apr 22, 2025 117.00 120.38 116.53 118.52 3,611,076 +1.99(+1.71%)
Apr 21, 2025 120.01 120.70 114.60 116.53 2,923,438 -4.44(-3.67%)
Apr 17, 2025 121.27 123.67 120.39 120.97 3,674,430 +2.24(+1.89%)
Apr 16, 2025 116.50 121.09 116.02 118.73 6,022,035 -1.02(-0.85%)
Apr 15, 2025 118.88 120.23 117.63 119.75 4,168,504 +1.02(+0.86%)
Apr 14, 2025 120.33 124.00 118.04 118.73 3,900,417 +0.92(+0.78%)
Apr 11, 2025 112.82 118.68 111.14 117.81 4,399,551 +2.53(+2.19%)
Apr 10, 2025 116.49 118.50 112.02 115.28 4,723,004 -3.81(-3.20%)
Apr 09, 2025 102.40 120.86 102.40 119.09 10,659,196 +13.52(+12.81%)
Apr 08, 2025 114.07 115.12 103.53 105.57 7,073,918 -3.09(-2.84%)
Apr 07, 2025 99.71 112.40 99.50 108.66 11,327,114 +2.03(+1.90%)
Apr 04, 2025 109.00 112.84 105.99 106.63 15,830,474 -13.42(-11.18%)
Apr 03, 2025 124.43 124.57 115.70 120.05 15,182,235 -14.53(-10.80%)
Apr 02, 2025 130.06 137.00 129.85 134.58 3,083,980 +2.12(+1.60%)
Apr 01, 2025 129.25 133.01 128.53 132.46 5,169,640 +1.97(+1.51%)
Mar 31, 2025 128.00 130.53 124.55 130.49 3,545,275 -0.18(-0.14%)
Mar 28, 2025 131.99 133.27 129.99 130.67 3,272,620 -2.90(-2.17%)
Mar 27, 2025 128.14 136.00 127.90 133.57 5,718,492 +4.30(+3.33%)
Mar 26, 2025 130.76 132.72 126.65 129.27 3,535,564 -1.03(-0.79%)
Mar 25, 2025 130.55 131.03 128.24 130.30 4,337,422 +0.82(+0.63%)
Mar 24, 2025 128.88 130.30 128.08 129.48 3,184,224 +3.41(+2.70%)
Mar 21, 2025 125.30 126.92 124.52 126.07 3,156,100 -1.02(-0.80%)
Mar 20, 2025 125.79 127.67 124.63 127.09 4,432,856 +0.94(+0.75%)
Mar 19, 2025 126.39 128.46 125.89 126.15 3,923,062 +1.02(+0.82%)
Mar 18, 2025 129.32 130.79 124.10 125.13 6,934,492 -7.51(-5.66%)
Mar 17, 2025 128.50 133.43 128.47 132.64 5,347,805 +5.21(+4.09%)
Mar 14, 2025 128.50 129.90 126.68 127.43 3,230,060 +2.62(+2.10%)
Mar 13, 2025 129.54 130.00 124.59 124.81 4,534,568 -4.81(-3.71%)
Mar 12, 2025 132.97 133.81 128.70 129.62 5,734,680 +1.91(+1.50%)
Mar 11, 2025 126.00 129.80 120.81 127.71 6,957,879 +0.39(+0.31%)
Mar 10, 2025 130.65 132.42 124.31 127.32 9,143,414 -8.37(-6.17%)
Mar 07, 2025 138.90 139.30 129.93 135.69 7,247,222 -3.46(-2.49%)
Mar 06, 2025 143.30 144.89 138.31 139.15 7,014,066 -7.16(-4.89%)
Mar 05, 2025 135.65 147.73 135.47 146.31 9,746,339 +14.00(+10.58%)
Mar 04, 2025 130.49 134.20 125.41 132.31 9,454,841 +8.82(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.