SEA LTD-ADR Price History, SE Historical Prices

Add to My Stocks
$13.66 $0 (0%) SE stock closing price Sep 18, 2018 (Closing)

SEA LTD-ADR stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SEA LTD-ADR price to earnings ratio data. The SEA LTD-ADR stock price history chart shows that the stock price was at a high of $16.53 on Jul 06, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 13.58 13.92 13.23 13.66 1,306,805 - 8.28
2018-09-17 13.55 13.8 13.41 13.66 594,258 - 8.28
2018-09-12 12.4 13.3 12.13 13.24 2,369,476 - 8.02
2018-09-10 13.68 13.68 12.74 12.77 1,480,975 - 7.74
2018-09-06 13.48 13.82 13.29 13.65 1,216,752 - 8.27
2018-09-05 13.8 13.93 13.3 13.49 2,138,574 - 8.17
2018-09-04 14.31 14.38 13.52 13.84 1,152,997 - 8.38
2018-08-30 14.78 14.84 13.65 13.88 1,728,768 - 8.41
2018-08-29 15.23 15.25 14.84 14.91 1,006,090 - 9.03
2018-08-28 15.19 15.25 14.77 15.1 1,599,826 - 9.15
2018-08-23 13.74 14.38 13.65 14.35 1,440,808 - -
2018-08-22 14.83 14.83 13.34 13.57 2,834,659 - -
2018-08-21 13.82 14.5 13.82 14.26 1,613,871 - -
2018-08-17 13.31 13.67 13.23 13.58 725,065 - -
2018-08-16 13.85 13.85 13.14 13.47 1,228,273 - -
2018-08-14 14.23 14.31 13.79 13.95 1,038,327 - -
2018-08-13 13.85 14.28 13.77 14.19 980,165 - -
2018-08-09 14.43 14.61 14.26 14.3 492,153 - -
2018-08-07 14.67 14.74 14.41 14.46 674,904 - -
2018-08-06 14.59 14.88 14.52 14.75 899,205 - -
2018-08-03 15 15.02 14.34 14.51 1,126,287 - 10.4
2018-08-02 14.53 15.21 14.53 14.87 2,262,124 - 10.66
2018-08-01 14.05 14.8 14.05 14.62 1,997,413 - 10.48
2018-07-31 13.62 14.48 13.62 14.1 1,526,509 - 10.1
2018-07-27 14.4 14.4 13.25 13.46 2,639,411 - 9.65
2018-07-26 14.23 14.5 14.23 14.35 510,258 - 10.28
2018-07-25 14.47 14.86 14.17 14.46 1,099,356 - 10.36
2018-07-24 14.99 15.12 14.17 14.3 4,231,966 - 10.25
2018-07-23 15.34 15.42 14.41 15.25 1,905,925 - 10.93
2018-07-20 15.8 15.8 14.95 15.31 2,617,255 - 10.97
2018-07-18 15.67 15.76 15.49 15.56 1,069,827 - 11.15
2018-07-17 15.62 15.79 15.26 15.66 903,590 - 11.22
2018-07-12 15.2 16.1 15.15 16.08 2,871,971 - 11.52
2018-07-11 15.51 15.56 14.88 15.49 1,765,002 - 11.1
2018-07-10 16.47 16.5 15.43 15.68 1,730,749 - 11.24
2018-07-09 16.69 16.74 16.04 16.25 1,598,595 - 11.65
2018-07-06 15.37 16.65 15.31 16.53 5,584,201 - 11.85
2018-07-05 15 15.62 14.82 15.6 3,590,631 - 11.18
2018-07-03 14.52 14.95 14.51 14.87 612,946 - 10.66
2018-07-02 14.78 14.8 14.34 14.51 1,287,907 - 10.4
2018-06-29 14.69 15.04 14.55 15 1,177,380 - 10.75
2018-06-28 14.78 14.81 14.37 14.65 1,791,387 - 10.5
2018-06-27 15.36 15.39 14.78 14.82 2,242,175 - 10.62
2018-06-26 14.93 15.31 14.7 15.22 2,528,054 - 10.91
2018-06-25 15.2 15.2 14.65 14.85 1,468,578 - 10.64
2018-06-22 15.25 15.8 15.09 15.39 3,201,225 - 11.03
2018-06-21 15.15 15.15 14.65 14.82 2,456,394 - 10.62
2018-06-20 15.26 15.32 15.02 15.13 1,521,088 - 10.84
2018-06-19 15.18 15.34 14.82 15.1 2,747,813 - 10.82
2018-06-18 15.51 15.75 15.31 15.56 1,998,268 - 11.15
2018-06-15 15.87 15.87 15.36 15.51 3,149,434 - 11.12
2018-06-14 14.94 16.11 14.63 15.96 10,808,573 - 11.44
2018-06-13 15.88 16 14.53 14.94 8,304,031 - 10.71
2018-06-12 15.8 17.19 15.69 16.4 2,974,920 - 11.75
2018-06-11 16 16.15 15.44 15.87 858,758 - 11.37
2018-06-08 15.85 16.38 15.66 16 739,848 - 11.47
2018-06-07 16.1 16.21 15.66 15.92 831,686 - 11.41
2018-06-06 16.51 16.57 15.94 16 1,164,038 - 11.47
2018-06-05 15.35 16.83 14.86 16.4 4,023,279 - 11.75
2018-06-04 16.11 16.5 15.12 15.31 1,632,236 - 10.97
2018-06-01 14.8 16.47 14.67 16.31 3,678,262 - 11.69
2018-05-31 14.51 15 14.5 14.79 1,271,037 - 10.6
2018-05-30 14.9 14.9 14.43 14.61 1,160,231 - 10.47
2018-05-29 14.54 14.93 13.74 14.9 1,682,013 - 10.68
2018-05-28 0 0 0 14.56 0 - -
2018-05-25 14.61 14.73 14.49 14.56 2,312,272 - 10.43
2018-05-24 14.48 15.04 14.43 14.61 3,254,242 - 10.47
2018-05-23 13.34 14.73 13.34 14.26 2,988,549 - 10.22
2018-05-22 13.73 13.84 13.2 13.37 1,013,784 - 9.58
2018-05-21 13.26 13.72 12.64 13.61 1,927,963 - 9.75
2018-05-18 11.84 13.44 11.65 13.07 2,831,188 - 9.37
2018-05-17 11.93 12.17 11.66 11.74 1,826,989 - 8.41
2018-05-16 11.56 12 11.2 11.98 4,612,401 - 8.59
2018-05-15 10.4 10.71 10.15 10.64 611,191 - -
2018-05-14 10.55 10.55 10.31 10.45 306,077 - -
2018-05-11 10.99 11.01 10.46 10.52 594,988 - -
2018-05-10 10.3 10.98 10.3 10.96 536,686 - -
2018-05-09 10.5 10.6 10.06 10.34 1,233,625 - -
2018-05-08 10.5 10.64 10.33 10.39 533,808 - -
2018-05-07 10.76 10.93 10.42 10.48 872,624 - -
2018-05-04 10.9 10.93 10.6 10.82 528,093 - -
2018-05-03 10.92 11 10.74 10.89 380,982 - -
2018-05-02 10.58 10.95 10.42 10.9 639,902 - -
2018-05-01 10.57 10.57 10.36 10.48 590,140 - -
2018-04-30 10.7 10.78 10.46 10.49 261,465 - -
2018-04-27 10.58 11 10.58 10.61 474,955 - -
2018-04-26 10.65 10.76 10.46 10.49 666,693 - -
2018-04-25 10.95 10.95 10.5 10.62 699,564 - -
2018-04-24 10.73 11.19 10.73 10.97 1,037,456 - -
Get more Data

SEA LTD-ADR Price History Chart

View SE PE ratio, PS ratio stocks charts and compare with peers.
SE Chart
Note: Compare SEA LTD-ADR stock price history with the index and industry peers.

SEA LTD-ADR Stock Price History: Past 5 years

Max Stock Price16.53Jul 06,2018
Min Stock Price10.34May 09,2018
Avg Stock Price13.15

SEA LTD-ADR Historical PS ratio: Past 5 years

Max PS Ratio11.75Jun 05,2018
Min PS Ratio7.74Sep 10,2018
Avg PS Ratio10.36

SE Industry Peers

Company Price Change (%)
Ishares Msci Brazil (EWZ)32.530.4 (1.24%)
Ishares China Large-cap Etf (FXI)41.810.73 (1.78%)
Oneok (OKE)69.141.17 (1.72%)
Eqt (EQT)46.530.51 (1.08%)
Williams Companies (WMB)28.090.15 (0.53%)
Western Gas Partners (WES)45.510.75 (1.62%)
Phillips 66 (PSX)113.30.49 (0.43%)

SEA LTD-ADR share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in SEA LTD-ADR stock analysis. The price movement is easily depicted in the SEA LTD-ADR stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SE stock saw an opening price of $13.58, and a closing price of $13.66 on Sep 18, 2018. The company's P/S ratio was at a high of 11.75 on Jun 05, 2018 according to our SEA LTD-ADR stock history data.