Singapore markets open in 1 hour 18 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.83-0.07 (-0.09%)
At close: 04:00PM EDT
73.71 -0.12 (-0.16%)
After hours: 07:59PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202475.1275.7073.4373.8373.832,648,800
11 Jul 202474.9075.8673.7273.9073.902,593,800
10 Jul 202474.0074.7973.0374.7174.713,388,300
09 Jul 202473.5074.9072.8573.5473.544,753,000
08 Jul 202471.4573.0970.9572.9672.963,084,700
05 Jul 202471.5072.0970.4071.8871.884,945,500
03 Jul 202471.0772.0570.4371.4971.493,098,600
02 Jul 202468.5070.3767.8970.3470.345,764,600
01 Jul 202467.8169.8067.0069.3969.3910,843,900
28 Jun 202473.5073.7570.4571.4271.429,941,100
27 Jun 202474.5174.9873.8674.5174.514,855,900
26 Jun 202473.8775.6473.4174.9074.904,027,000
25 Jun 202471.9074.2471.2574.1974.1910,299,600
24 Jun 202475.3176.6075.0375.8975.893,156,800
21 Jun 202476.1776.3275.1075.4275.425,998,900
20 Jun 202476.3176.3174.7276.0076.005,180,200
18 Jun 202475.0076.2874.4176.2876.282,867,400
17 Jun 202474.5275.8073.9274.9274.924,423,100
14 Jun 202473.8574.5373.1774.4274.423,300,500
13 Jun 202474.0675.5974.0074.5674.563,806,200
12 Jun 202473.7574.5773.3573.8873.885,112,100
11 Jun 202472.7173.5572.0173.3073.304,863,700
10 Jun 202472.0373.5971.9072.9772.973,195,100
07 Jun 202471.4572.8071.4272.4772.474,371,900
06 Jun 202470.6572.2070.6172.0072.003,047,500
05 Jun 202469.6971.6769.6971.1371.133,738,600
04 Jun 202468.8770.1068.2570.0870.083,984,700
03 Jun 202467.8869.5767.8169.3569.354,392,400
31 May 202466.8767.6765.7367.5267.523,874,300
30 May 202467.2367.5066.3767.1567.154,296,600
29 May 202468.5768.8266.9568.0768.073,491,200
28 May 202468.1669.7065.8069.6369.638,044,000
24 May 202471.4472.3770.6371.9871.982,712,100
23 May 202473.8073.8770.4571.7371.736,120,100
22 May 202473.0074.0473.0073.6773.673,572,400
21 May 202472.0273.7071.7373.2673.264,482,900
20 May 202472.1273.2871.5073.1273.124,723,100
17 May 202471.8074.3371.7773.7673.765,844,100
16 May 202469.9472.3769.3771.4471.4410,016,700
15 May 202467.4169.0066.6068.6468.647,411,300
14 May 202467.2869.7063.1566.2666.2617,104,300
13 May 202464.7164.9163.5764.4664.4611,155,500
10 May 202466.0067.2464.4764.9164.916,647,500
09 May 202466.2667.0065.8665.9965.996,411,800
08 May 202464.0066.8063.1866.7566.757,419,100
07 May 202465.0266.2164.7165.1665.164,767,400
06 May 202467.0067.0365.8066.1366.135,786,600
03 May 202464.7467.0064.4566.6666.665,615,800
02 May 202463.3364.1462.4663.9863.986,114,900
01 May 202462.7263.4861.5262.7262.725,287,300
30 Apr 202464.0064.0062.5463.1963.195,130,300
29 Apr 202463.5064.6962.0164.5264.524,988,800
26 Apr 202463.2963.9362.0162.8662.864,641,500
25 Apr 202461.6563.2761.2462.8362.836,822,600
24 Apr 202464.0064.5062.2863.2763.276,313,700
23 Apr 202460.5362.6560.1862.0162.018,043,500
22 Apr 202458.8461.8057.7059.4359.4311,958,700
19 Apr 202456.0656.7654.8255.0655.063,594,600
18 Apr 202456.3258.1256.1056.3056.305,538,700
17 Apr 202456.0056.9454.8855.6355.635,382,800
16 Apr 202451.9657.2251.7056.3856.3813,151,600
15 Apr 202453.3353.6752.4152.7252.723,942,300
12 Apr 202454.9855.2353.2153.2853.285,402,700
11 Apr 202456.5857.0055.3555.6955.694,183,600
10 Apr 202456.3358.4756.2257.0757.074,058,600
09 Apr 202456.5957.3856.2157.0257.023,830,200
08 Apr 202455.3156.6155.2655.9855.983,144,700
05 Apr 202453.5755.3153.4155.2855.287,150,700
04 Apr 202454.2056.1753.4053.4353.435,852,700
03 Apr 202453.8955.2852.6853.0553.054,206,400
02 Apr 202453.0054.8952.7154.6054.604,138,000
01 Apr 202453.9554.0052.5253.0253.023,441,400
28 Mar 202453.6154.5952.4253.7153.715,247,800
27 Mar 202455.2655.6253.1253.5753.576,878,700
26 Mar 202454.8556.6954.7555.5655.565,375,400
25 Mar 202455.0055.7754.1554.6554.653,540,500
22 Mar 202454.9555.2354.1754.4754.473,824,200
21 Mar 202456.9857.2854.4754.5554.555,444,700
20 Mar 202455.9956.4255.0555.9955.993,569,700
19 Mar 202456.6156.9054.2155.9955.996,869,300
18 Mar 202458.5859.4057.3457.8557.854,069,200
15 Mar 202459.3260.0458.0358.1358.136,974,600
14 Mar 202462.3963.2560.1060.7560.757,685,700
13 Mar 202458.1561.3758.0260.5760.577,712,800
12 Mar 202459.0059.4057.6358.0258.025,323,700
11 Mar 202457.7459.4057.4558.4158.414,870,900
08 Mar 202460.0060.1357.4057.7257.727,221,200
07 Mar 202459.1359.6557.8459.3459.347,181,600
06 Mar 202457.2359.6256.9059.2259.2214,854,500
05 Mar 202454.4555.9453.5555.7555.7512,926,500
04 Mar 202456.0058.0049.7653.9053.9034,712,900
01 Mar 202449.2551.4648.7151.0551.0513,094,000
29 Feb 202448.4949.4948.1448.5248.528,150,100
28 Feb 202446.0649.3846.0647.7547.7510,221,800
27 Feb 202445.9147.9445.4346.7346.736,355,300
26 Feb 202444.8345.4944.7145.3645.364,354,900
23 Feb 202444.2845.6443.2745.0245.025,684,400
22 Feb 202444.6745.3043.6844.4544.454,804,400
21 Feb 202444.3544.6443.7444.2144.213,845,000
20 Feb 202445.4545.9844.2144.6944.695,284,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...