Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Sea Ltd ADR (NY: SE )

116.47 -0.82 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 117.80 118.35 114.15 116.47 1,767,526 -0.82(-0.70%)
Dec 12, 2024 116.38 118.35 115.86 117.29 2,322,022 +0.62(+0.53%)
Dec 11, 2024 112.58 117.01 111.95 116.67 3,789,168 +4.62(+4.12%)
Dec 10, 2024 113.63 115.00 111.70 112.05 2,598,963 -2.10(-1.84%)
Dec 09, 2024 117.30 119.47 113.65 114.15 4,127,143 -2.10(-1.81%)
Dec 06, 2024 117.20 118.55 115.65 116.25 4,954,168 -0.87(-0.74%)
Dec 05, 2024 116.50 118.58 116.09 117.12 6,324,446 -0.29(-0.25%)
Dec 04, 2024 115.50 118.17 113.75 117.41 4,218,325 +1.91(+1.65%)
Dec 03, 2024 113.76 116.05 112.82 115.50 2,752,202 +2.26(+2.00%)
Dec 02, 2024 114.98 114.98 111.00 113.24 3,119,694 -0.56(-0.49%)
Nov 29, 2024 116.12 116.88 112.89 113.80 2,622,593 -1.91(-1.65%)
Nov 27, 2024 114.44 116.02 113.00 115.71 3,350,956 +1.78(+1.56%)
Nov 26, 2024 114.17 114.38 111.73 113.93 2,388,870 -0.07(-0.06%)
Nov 25, 2024 114.00 115.13 111.88 114.00 4,203,704 +0.96(+0.85%)
Nov 22, 2024 117.17 117.17 112.65 113.04 3,197,461 -3.29(-2.83%)
Nov 21, 2024 113.85 117.85 111.70 116.33 5,083,992 +1.87(+1.63%)
Nov 20, 2024 114.00 115.33 112.10 114.46 3,975,675 +0.78(+0.69%)
Nov 19, 2024 109.26 113.74 107.80 113.68 6,249,533 +5.05(+4.65%)
Nov 18, 2024 103.60 109.00 103.60 108.63 5,643,651 +5.69(+5.53%)
Nov 15, 2024 102.76 103.65 99.66 102.94 6,441,873 -0.39(-0.38%)
Nov 14, 2024 105.00 105.85 102.87 103.33 4,378,003 -1.63(-1.55%)
Nov 13, 2024 109.24 112.70 104.46 104.96 6,118,450 -2.69(-2.50%)
Nov 12, 2024 109.55 117.52 107.19 107.65 14,226,968 +10.19(+10.46%)
Nov 11, 2024 92.81 98.22 92.71 97.46 5,949,927 +3.90(+4.17%)
Nov 08, 2024 95.00 95.50 93.20 93.56 4,819,425 -2.16(-2.26%)
Nov 07, 2024 95.92 96.87 95.16 95.72 2,897,934 +0.35(+0.37%)
Nov 06, 2024 95.41 95.54 93.75 95.37 2,628,525 -0.37(-0.39%)
Nov 05, 2024 96.24 96.50 94.46 95.74 1,683,476 +0.55(+0.58%)
Nov 04, 2024 95.00 96.67 94.77 95.19 2,126,801 -0.19(-0.20%)
Nov 01, 2024 94.48 96.32 93.73 95.38 3,977,036 +1.33(+1.41%)
Oct 31, 2024 93.77 94.29 92.50 94.05 2,730,566 -1.30(-1.36%)
Oct 30, 2024 95.50 96.18 93.90 95.35 2,786,572 -0.64(-0.67%)
Oct 29, 2024 99.03 99.03 94.63 95.99 3,952,136 -3.27(-3.29%)
Oct 28, 2024 100.96 100.96 98.84 99.26 1,503,888 +0.11(+0.11%)
Oct 25, 2024 100.65 101.93 98.94 99.15 1,950,596 -1.37(-1.36%)
Oct 24, 2024 100.00 100.95 99.34 100.52 2,510,793 +1.13(+1.14%)
Oct 23, 2024 100.00 100.09 97.84 99.39 2,061,382 -0.20(-0.20%)
Oct 22, 2024 98.00 99.98 97.90 99.59 2,048,901 +0.50(+0.50%)
Oct 21, 2024 97.61 99.20 96.54 99.09 2,982,880 +0.19(+0.19%)
Oct 18, 2024 99.15 100.44 98.40 98.90 2,965,558 -0.06(-0.06%)
Oct 17, 2024 101.40 101.60 98.64 98.96 3,235,207 -0.41(-0.41%)
Oct 16, 2024 99.09 100.44 98.33 99.37 3,655,870 +2.54(+2.62%)
Oct 15, 2024 99.89 100.02 96.44 96.83 3,160,091 -3.36(-3.35%)
Oct 14, 2024 100.23 100.85 99.39 100.19 2,904,016 +0.90(+0.91%)
Oct 11, 2024 96.33 101.01 95.84 99.29 4,991,277 +3.44(+3.59%)
Oct 10, 2024 96.21 96.87 95.42 95.85 1,676,378 -0.62(-0.64%)
Oct 09, 2024 94.09 96.75 94.05 96.47 3,240,845 +1.14(+1.20%)
Oct 08, 2024 93.33 95.51 92.72 95.33 2,559,931 +0.18(+0.19%)
Oct 07, 2024 94.80 96.27 94.07 95.15 2,627,743 -0.84(-0.88%)
Oct 04, 2024 96.30 96.51 94.94 95.99 2,998,260 +0.85(+0.89%)
Oct 03, 2024 93.76 95.37 93.30 95.14 2,707,950 -0.16(-0.17%)
Oct 02, 2024 97.12 97.31 93.05 95.30 3,098,932 -2.19(-2.25%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.