UK Markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
253.44-7.67 (-2.94%)
At close: 04:00PM EST
254.07 +0.63 (+0.25%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021256.21256.71242.65253.44253.446,999,300
02 Dec 2021261.99265.99251.95261.11261.117,260,100
01 Dec 2021287.38294.00260.39261.81261.818,561,500
30 Nov 2021295.00301.35281.53288.07288.0715,548,700
29 Nov 2021302.67307.86289.60297.96297.964,505,900
26 Nov 2021290.00301.04289.51296.82296.823,854,100
24 Nov 2021282.60292.91278.44289.59289.595,139,500
23 Nov 2021295.00297.67272.58287.52287.529,759,800
22 Nov 2021309.00312.83291.00299.13299.137,042,800
19 Nov 2021311.47317.30307.76309.99309.993,409,000
18 Nov 2021316.00320.14306.93310.74310.744,001,100
17 Nov 2021323.21324.00296.29314.41314.4110,798,000
16 Nov 2021350.30355.99323.00329.91329.918,403,800
15 Nov 2021345.00354.00337.00343.02343.023,623,600
12 Nov 2021340.00344.57333.00341.29341.292,887,500
11 Nov 2021337.75339.95330.19333.30333.302,864,700
10 Nov 2021338.90343.38330.54335.30335.302,970,400
09 Nov 2021348.90349.92338.13340.91340.913,446,000
08 Nov 2021358.41363.81338.73344.09344.093,463,300
05 Nov 2021360.28361.50355.00357.78357.782,163,700
04 Nov 2021357.00361.22350.41356.95356.952,000,800
03 Nov 2021362.00366.32351.18353.66353.661,549,300
02 Nov 2021354.00361.14353.90360.23360.231,993,600
01 Nov 2021345.02354.89342.74354.04354.043,183,100
29 Oct 2021349.33349.33340.98343.57343.572,518,300
28 Oct 2021347.77353.22341.27352.73352.732,760,700
27 Oct 2021343.91349.15338.00340.17340.172,116,100
26 Oct 2021354.01354.93335.72343.57343.572,562,100
25 Oct 2021354.59354.92335.44348.32348.324,415,700
22 Oct 2021362.80364.87352.13355.30355.303,093,700
21 Oct 2021361.00367.43359.88363.30363.301,468,100
20 Oct 2021370.00371.64356.58360.60360.602,258,300
19 Oct 2021360.69372.70360.52366.99366.992,570,400
18 Oct 2021353.75361.63352.23357.09357.092,197,300
15 Oct 2021348.83357.48347.11354.50354.502,603,200
14 Oct 2021354.12354.65344.88345.37345.373,050,300
13 Oct 2021325.10351.68324.49349.35349.355,903,800
12 Oct 2021319.70330.02315.58324.90324.902,094,000
11 Oct 2021320.00326.25315.58316.07316.071,304,300
08 Oct 2021329.80332.56322.00323.28323.281,774,400
07 Oct 2021322.93332.40322.52324.25324.252,526,500
06 Oct 2021316.11321.00312.51315.34315.342,000,000
05 Oct 2021316.53324.44313.50320.94320.942,601,400
04 Oct 2021317.28317.95308.78317.90317.902,519,300
01 Oct 2021313.88320.11308.56319.56319.562,424,600
30 Sept 2021314.79324.90314.41318.73318.733,732,500
29 Sept 2021320.00322.84311.18311.78311.783,861,800
28 Sept 2021332.30332.38313.81316.72316.724,728,500
27 Sept 2021340.64340.78330.51336.26336.263,037,700
24 Sept 2021339.00344.64335.51340.41340.412,371,900
23 Sept 2021343.79343.87336.53342.72342.721,895,900
22 Sept 2021329.11338.90327.39337.31337.312,057,400
21 Sept 2021334.87336.42328.50329.39329.392,426,900
20 Sept 2021327.48335.50321.19329.62329.624,893,000
17 Sept 2021345.00347.44334.94339.81339.813,350,700
16 Sept 2021336.10343.35334.12342.91342.913,990,300
15 Sept 2021336.00338.44330.70337.62337.622,821,800
14 Sept 2021323.69334.91323.69333.55333.553,691,700
13 Sept 2021327.70329.72315.53323.06323.064,660,100
10 Sept 2021330.50337.54323.62325.50325.509,687,100
09 Sept 2021326.49331.91317.31322.60322.609,807,300
08 Sept 2021348.00349.18342.03343.80343.803,737,700
07 Sept 2021357.53359.84350.11351.02351.023,452,200
03 Sept 2021338.15353.89337.13353.36353.362,901,600
02 Sept 2021342.91343.99334.24339.00339.002,405,700
01 Sept 2021340.00349.22338.99340.08340.084,197,700
31 Aug 2021338.00344.77330.27338.32338.3211,631,800
30 Aug 2021325.00337.50324.04331.82331.823,579,900
27 Aug 2021319.85325.63317.02321.03321.032,902,700
26 Aug 2021316.27322.80313.05321.77321.772,742,600
25 Aug 2021314.43320.78312.20320.09320.092,235,800
24 Aug 2021319.99321.53310.87312.00312.002,272,700
23 Aug 2021311.94316.45306.23315.23315.233,229,300
20 Aug 2021316.99321.99308.53309.33309.334,810,200
19 Aug 2021309.95328.35309.95321.12321.125,107,000
18 Aug 2021311.41326.79305.50318.61318.614,936,300
17 Aug 2021296.02317.26288.17308.27308.277,334,500
16 Aug 2021305.00305.44285.75290.49290.493,715,800
13 Aug 2021305.13315.00303.35306.71306.711,883,600
12 Aug 2021302.53308.53295.64306.24306.242,291,800
11 Aug 2021302.36304.99292.60297.00297.001,599,100
10 Aug 2021308.82310.20295.87296.95296.951,893,900
09 Aug 2021303.23311.43298.42307.14307.142,447,400
06 Aug 2021304.99304.99296.50302.72302.722,682,800
05 Aug 2021291.91307.49291.91304.00304.004,667,400
04 Aug 2021284.90293.97283.92293.51293.512,653,000
03 Aug 2021282.24283.25277.23282.97282.971,446,000
02 Aug 2021279.80286.52276.41281.29281.291,683,000
30 Jul 2021278.69285.98273.11276.16276.162,288,500
29 Jul 2021283.02289.44281.00285.01285.012,419,500
28 Jul 2021274.00276.38264.97275.54275.544,302,500
27 Jul 2021276.39280.30255.75270.92270.927,949,000
26 Jul 2021294.68295.38284.82289.72289.722,393,300
23 Jul 2021294.07300.00292.09297.67297.672,668,300
22 Jul 2021293.66298.46290.16293.79293.791,914,600
21 Jul 2021278.84295.50277.19293.92293.922,830,900
20 Jul 2021275.99282.60270.74279.64279.641,946,900
19 Jul 2021260.13274.67260.00272.84272.841,842,700
16 Jul 2021271.37271.87264.52267.60267.601,517,600
15 Jul 2021272.20276.84264.96268.83268.832,111,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...