SE - Sea Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201711.7312.0811.5812.0012.001,469,860
Dec 14, 201712.7713.0011.7211.7711.771,117,400
Dec 13, 201713.1613.1812.7012.7212.72477,800
Dec 12, 201713.3413.4512.9313.1913.191,054,500
Dec 11, 201713.3313.6012.7013.4113.411,209,000
Dec 08, 201712.9813.3212.8413.2913.29937,800
Dec 07, 201712.2013.0012.2012.9212.921,779,600
Dec 06, 201712.9813.2112.0312.1312.131,788,100
Dec 05, 201711.8913.0211.7812.7312.732,044,900
Dec 04, 201712.3212.3211.8611.9811.981,471,900
Dec 01, 201711.7312.5911.6512.4312.431,403,700
Nov 30, 201711.3211.9411.2211.6011.602,325,500
Nov 29, 201711.5012.1410.7810.9710.973,725,800
Nov 28, 201712.6112.7110.8211.4511.454,752,700
Nov 27, 201713.3113.5612.5212.6712.672,934,100
Nov 24, 201713.8813.9612.8813.3313.332,265,600
Nov 22, 201714.7814.9913.7213.8513.853,799,400
Nov 21, 201715.7015.7314.7814.7814.781,377,900
Nov 20, 201715.4615.5915.1515.4915.49786,200
Nov 17, 201715.0015.6215.0015.0015.001,253,300
Nov 16, 201715.2315.2514.9615.0315.03732,800
Nov 15, 201715.0015.0014.6014.7114.71712,200
Nov 14, 201714.8515.0514.8215.0115.011,124,700
Nov 13, 201714.5714.7514.4814.7314.73991,800
Nov 10, 201714.5214.8414.5014.7214.72631,500
Nov 09, 201714.8614.9514.4714.5014.501,092,600
Nov 08, 201715.0015.0014.7214.8414.84734,000
Nov 07, 201715.0015.0914.9115.0015.001,000,100
Nov 06, 201715.0115.0114.8915.0115.01616,600
Nov 03, 201715.2815.3914.9014.9914.99510,000
Nov 02, 201715.2715.5014.9015.2415.241,190,600
Nov 01, 201715.3315.4915.1915.4315.431,247,900
Oct 31, 201714.1115.1014.0915.0815.081,664,400
Oct 30, 201713.9814.2013.9814.1014.101,230,800
Oct 27, 201714.0514.1313.8014.0114.012,414,100
Oct 26, 201713.8214.1613.8114.0214.021,850,000
Oct 25, 201715.1015.4313.6213.7313.734,408,100
Oct 24, 201715.4015.8614.7715.2415.243,748,300
Oct 23, 201716.1016.4015.1215.2615.265,753,800
Oct 20, 201716.2516.9914.0016.2616.2637,563,700
Feb 13, 20170.44 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.