Advertisement
U.S. markets open in 2 hours 6 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
57.85-0.28 (-0.48%)
At close: 04:00PM EDT
57.41 -0.44 (-0.76%)
Pre-Market: 07:17AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202458.5859.4057.3457.8557.854,068,300
Mar 15, 202459.3260.0458.0358.1358.136,974,600
Mar 14, 202462.3963.2560.1060.7560.757,685,700
Mar 13, 202458.1561.3758.0260.5760.577,712,800
Mar 12, 202459.0059.4057.6358.0258.025,323,700
Mar 11, 202457.7459.4057.4558.4158.414,870,900
Mar 08, 202460.0060.1357.4057.7257.727,221,200
Mar 07, 202459.1359.6557.8459.3459.347,181,600
Mar 06, 202457.2359.6256.9059.2259.2214,854,500
Mar 05, 202454.4555.9453.5555.7555.7512,926,500
Mar 04, 202456.0058.0049.7653.9053.9034,712,900
Mar 01, 202449.2551.4648.7151.0551.0513,094,000
Feb 29, 202448.4949.4948.1448.5248.528,150,100
Feb 28, 202446.0649.3846.0647.7547.7510,221,800
Feb 27, 202445.9147.9445.4346.7346.736,355,300
Feb 26, 202444.8345.4944.7145.3645.364,354,900
Feb 23, 202444.2845.6443.2745.0245.025,684,400
Feb 22, 202444.6745.3043.6844.4544.454,804,400
Feb 21, 202444.3544.6443.7444.2144.213,845,000
Feb 20, 202445.4545.9844.2144.6944.695,284,100
Feb 16, 202444.6946.0644.2244.9944.997,488,000
Feb 15, 202443.1744.3543.1043.9943.994,415,900
Feb 14, 202442.5542.7541.7642.6942.693,991,200
Feb 13, 202441.7342.8741.6041.9941.994,264,200
Feb 12, 202443.7144.6443.3443.5443.544,600,700
Feb 09, 202443.3443.7842.6943.5143.514,257,000
Feb 08, 202443.4143.8542.6843.3443.345,164,600
Feb 07, 202442.5043.7842.1943.6143.614,901,200
Feb 06, 202442.4942.5241.1042.3942.396,793,500
Feb 05, 202441.1742.1941.0541.8741.877,162,600
Feb 02, 202440.8342.5440.5942.0242.029,606,400
Feb 01, 202438.5540.5338.3240.4740.478,920,500
Jan 31, 202438.2639.2838.1038.1438.145,315,800
Jan 30, 202440.4340.7938.9739.2539.255,057,300
Jan 29, 202439.5440.6539.1740.6340.635,295,400
Jan 26, 202439.2640.3338.8939.5739.575,478,800
Jan 25, 202439.5440.1239.0739.4039.404,095,100
Jan 24, 202439.2140.1738.9739.2639.267,004,900
Jan 23, 202438.2539.7738.0138.2438.246,413,400
Jan 22, 202436.0237.4935.6437.1537.157,382,600
Jan 19, 202435.8736.4334.8736.4036.406,597,800
Jan 18, 202435.0735.8534.6435.8435.847,495,500
Jan 17, 202434.9935.0734.3534.8234.826,878,400
Jan 16, 202435.4336.2934.9235.7235.727,211,400
Jan 12, 202437.2137.4435.8035.8935.899,013,400
Jan 11, 202438.5839.0537.0637.1137.115,917,600
Jan 10, 202437.7838.6737.6138.3938.395,359,800
Jan 09, 202438.1038.4037.6138.1438.144,620,200
Jan 08, 202437.6338.8837.3638.6038.604,878,900
Jan 05, 202437.9438.6137.4537.9137.915,219,400
Jan 04, 202438.2938.5737.6237.8237.824,794,800
Jan 03, 202437.8839.2437.6638.8038.806,954,100
Jan 02, 202440.0040.1938.3638.4538.458,355,000
Dec 29, 202340.4241.9040.4040.5040.509,280,300
Dec 28, 202340.5041.0539.5540.3640.367,165,000
Dec 27, 202339.6841.4739.5740.0040.0010,632,600
Dec 26, 202338.6839.3338.3039.1539.155,466,100
Dec 22, 202337.9439.5337.5238.5838.5810,633,900
Dec 21, 202335.8538.1935.3637.9737.9718,436,000
Dec 20, 202336.6037.0535.0735.1135.1111,393,900
Dec 19, 202336.8037.0936.0636.9436.949,917,800
Dec 18, 202335.8037.0035.4636.6136.6112,520,000
Dec 15, 202338.0038.0035.7435.7435.7420,624,500
Dec 14, 202338.2538.6436.6237.6537.6515,616,400
Dec 13, 202338.5538.6637.2337.5037.508,710,600
Dec 12, 202338.0638.7037.4938.5638.566,984,500
Dec 11, 202335.5538.0835.2037.8737.8723,052,800
Dec 08, 202339.2840.1339.0540.0040.006,532,900
Dec 07, 202338.0039.2937.7439.0439.044,159,600
Dec 06, 202338.5138.9938.2738.5838.586,851,600
Dec 05, 202337.3038.5736.8238.0038.0011,104,100
Dec 04, 202337.1038.2236.8338.2038.209,816,200
Dec 01, 202336.0837.7735.6537.4837.4810,404,000
Nov 30, 202336.9237.0336.0536.2236.228,143,200
Nov 29, 202339.7040.0836.6636.7436.7418,157,900
Nov 28, 202336.7940.3036.7939.7239.7214,708,800
Nov 27, 202336.5037.7236.0237.4737.478,048,400
Nov 24, 202337.3637.4636.2636.3836.388,187,800
Nov 22, 202338.5038.6837.2237.5037.506,877,900
Nov 21, 202338.5038.5837.4638.2638.264,799,400
Nov 20, 202337.5038.7336.9538.5238.5210,330,200
Nov 17, 202337.7437.9836.7437.5737.575,628,300
Nov 16, 202337.4438.3936.8437.9037.909,195,300
Nov 15, 202336.8839.7036.6838.4938.4923,300,500
Nov 14, 202342.1642.5635.5935.8735.8743,413,600
Nov 13, 202345.5046.6044.8546.0346.0310,972,700
Nov 10, 202344.1545.8144.0045.4845.487,091,300
Nov 09, 202344.7545.1843.5643.6043.605,969,300
Nov 08, 202343.8244.5042.2744.4944.495,009,300
Nov 07, 202344.9945.0443.9144.5144.512,715,800
Nov 06, 202345.9246.3343.7944.4744.473,772,700
Nov 03, 202342.5745.1142.0044.7944.795,725,300
Nov 02, 202341.7042.2440.6441.3541.353,799,900
Nov 01, 202341.3141.4839.1240.4440.446,329,500
Oct 31, 202341.1841.8340.5741.7041.702,364,200
Oct 30, 202340.5941.4840.3441.4541.453,420,900
Oct 27, 202340.5841.4039.6739.9739.974,276,100
Oct 26, 202341.5042.2140.0040.8240.828,758,000
Oct 25, 202344.3944.4743.4043.9743.973,411,300
Oct 24, 202345.4846.6145.0645.2845.283,722,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...