UK Markets open in 7 hrs 27 mins

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.90-2.99 (-4.16%)
At close: 04:00PM EDT
69.05 +0.15 (+0.22%)
After hours: 07:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202271.1371.1868.1368.9068.905,435,597
28 Jun 202276.2078.0971.4071.8971.894,774,100
27 Jun 202281.4081.8174.0775.0575.055,999,800
24 Jun 202279.8181.1277.6680.4780.475,913,000
23 Jun 202271.6978.7969.8878.2078.206,669,300
22 Jun 202269.9973.1969.6771.2871.283,458,900
21 Jun 202272.0575.7871.6672.8772.874,912,100
17 Jun 202270.5672.2167.9070.2070.206,541,700
16 Jun 202269.9372.8767.9869.0369.035,841,700
15 Jun 202271.7577.4671.5275.6875.685,291,300
14 Jun 202271.0073.7468.7570.9570.955,834,900
13 Jun 202271.8973.8069.2770.6270.627,135,500
10 Jun 202279.8280.9974.4776.2876.285,871,700
09 Jun 202286.1586.5481.8282.1882.186,289,400
08 Jun 202287.6189.9287.3288.8188.819,086,200
07 Jun 202280.7987.2480.1286.2886.287,766,000
06 Jun 202281.8585.2080.5181.2581.255,123,500
03 Jun 202280.7382.2078.3178.7678.764,649,100
02 Jun 202278.8484.1778.7783.0483.045,813,900
01 Jun 202282.8683.9577.6579.7579.756,358,900
31 May 202287.0289.7481.3382.6682.6612,952,100
27 May 202280.7584.2380.4082.8682.866,388,300
26 May 202275.4780.8074.4879.5579.555,817,800
25 May 202272.7077.7771.9175.7175.718,538,400
24 May 202275.1775.5070.6171.3471.345,974,500
23 May 202278.9580.3876.1177.2577.256,959,500
20 May 202278.8682.4675.3579.6679.6611,188,200
19 May 202273.9479.2672.7076.8976.899,149,900
18 May 202278.2979.5573.2774.2074.208,861,300
17 May 202279.3083.2175.0080.2180.2121,749,200
16 May 202272.2075.3369.3370.3370.3310,943,500
13 May 202264.6676.0064.4875.4075.4017,415,500
12 May 202256.4164.1954.0661.4561.4515,848,600
11 May 202263.5064.8556.6957.1157.1114,385,100
10 May 202266.5268.7562.0064.1864.1810,371,500
09 May 202272.7572.7662.5364.6264.6217,459,100
06 May 202281.4181.9074.0076.2076.209,516,700
05 May 202287.4287.5979.7581.9181.917,219,000
04 May 202286.0490.3881.5090.1790.175,380,700
03 May 202286.1390.0385.4887.5987.593,294,400
02 May 202280.2888.8680.1388.6988.694,875,400
29 Apr 202288.2992.1882.4582.7682.767,659,500
28 Apr 202282.5386.0879.6784.7084.704,754,700
27 Apr 202282.9886.3580.8882.5282.524,594,800
26 Apr 202288.5089.0183.1583.3183.314,762,000
25 Apr 202285.5090.4284.0389.5289.526,844,400
22 Apr 202292.6495.7987.2087.6287.628,016,600
21 Apr 2022100.61102.2590.3191.2291.227,378,800
20 Apr 2022106.80107.6099.18100.17100.174,604,800
19 Apr 2022102.46108.83101.01107.53107.533,527,200
18 Apr 2022107.26107.67101.83104.03104.034,014,700
14 Apr 2022111.64113.13106.65108.58108.584,317,800
13 Apr 2022109.54116.60107.50113.17113.174,338,200
12 Apr 2022114.91118.49108.03108.80108.805,328,600
11 Apr 2022113.80115.37108.30113.93113.935,168,200
08 Apr 2022116.00117.35112.96114.42114.424,714,800
07 Apr 2022119.31121.99113.18116.25116.255,106,000
06 Apr 2022122.89122.90115.67120.77120.774,609,000
05 Apr 2022131.37132.64124.04124.86124.865,568,300
04 Apr 2022126.00136.43125.06132.72132.727,806,800
01 Apr 2022120.99123.62115.88121.10121.105,216,600
31 Mar 2022123.20123.49115.16119.79119.796,527,100
30 Mar 2022127.98131.40121.64123.44123.446,768,100
29 Mar 2022122.24129.48120.18127.36127.368,084,100
28 Mar 2022111.91117.96109.67116.98116.9810,356,000
25 Mar 2022121.22122.80113.65116.12116.124,890,400
24 Mar 2022128.48128.51117.55123.32123.327,330,800
23 Mar 2022122.59131.37121.41126.82126.826,428,700
22 Mar 2022118.80127.50115.22124.50124.507,786,100
21 Mar 2022119.07120.99111.54114.23114.237,514,200
18 Mar 2022116.01124.66114.31122.54122.5410,544,500
17 Mar 2022108.88114.64105.36114.23114.237,132,400
16 Mar 2022106.10112.15102.20111.36111.3615,234,300
15 Mar 202285.3593.8385.0193.7793.7710,171,700
14 Mar 202288.9694.1186.7987.7887.788,433,400
11 Mar 2022100.50102.2390.4491.0491.047,583,200
10 Mar 202296.1999.7189.6498.9598.959,083,000
09 Mar 202298.40104.2597.6599.0099.008,713,400
08 Mar 202289.3797.0086.3591.5391.5311,630,300
07 Mar 202295.7696.0489.0589.9989.9915,459,400
04 Mar 2022105.34107.7796.1997.4497.4417,393,200
03 Mar 2022120.79121.30108.82110.04110.0410,424,400
02 Mar 2022125.14125.49116.12117.75117.7512,799,600
01 Mar 2022131.99137.20124.30126.50126.5017,505,800
28 Feb 2022140.97150.98140.39145.60145.6039,154,000
25 Feb 2022126.11138.77125.80137.46137.4613,409,000
24 Feb 2022114.93124.58111.50122.75122.7511,055,800
23 Feb 2022125.73128.58120.25120.52120.528,054,400
22 Feb 2022125.60133.74124.92125.72125.729,012,200
18 Feb 2022138.38138.48125.06127.69127.699,776,200
17 Feb 2022140.00144.28136.48137.65137.655,541,500
16 Feb 2022146.75146.98138.77141.58141.588,266,700
15 Feb 2022134.01149.80133.27149.55149.5516,847,600
14 Feb 2022139.09139.70127.08129.17129.1728,413,100
11 Feb 2022160.80164.13155.76158.28158.285,256,600
10 Feb 2022167.20175.36164.25164.66164.667,502,500
09 Feb 2022163.00174.00163.00173.95173.958,629,800
08 Feb 2022155.25164.24153.53162.51162.517,272,100
07 Feb 2022152.01159.58151.81156.12156.128,302,500
04 Feb 2022146.99156.07143.13155.02155.026,176,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...