Singapore markets open in 6 hours 36 minutes

Sea Limited (SE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.31-16.97 (-7.06%)
As of 2:24PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 May 2021234.99234.65220.67223.31223.314,961,748
07 May 2021242.99248.79238.02240.28240.282,280,000
06 May 2021243.00245.38234.20238.25238.254,643,800
05 May 2021245.72250.26242.68244.90244.901,587,000
04 May 2021248.99250.66236.50243.48243.484,445,100
03 May 2021256.00259.71252.72254.62254.622,141,500
30 Apr 2021255.01259.25252.10252.54252.542,009,300
29 Apr 2021269.98270.00255.23256.83256.832,448,700
28 Apr 2021268.53270.47263.64265.67265.671,841,800
27 Apr 2021272.00278.00267.12267.14267.142,829,200
26 Apr 2021259.85272.24258.00272.01272.013,885,700
23 Apr 2021250.00259.20249.29258.59258.592,700,900
22 Apr 2021245.00251.83243.24246.49246.492,989,000
21 Apr 2021230.43242.90228.22241.09241.092,212,300
20 Apr 2021252.90252.90232.25236.44236.443,749,000
19 Apr 2021249.29261.55247.55250.00250.004,399,800
16 Apr 2021254.18254.26247.18252.42252.421,925,600
15 Apr 2021248.23254.37245.13250.10250.103,953,100
14 Apr 2021247.39251.93242.88245.56245.562,776,600
13 Apr 2021245.00250.50239.40244.20244.202,186,400
12 Apr 2021247.81250.35240.82245.34245.342,915,300
09 Apr 2021253.03253.32248.65250.93250.932,657,600
08 Apr 2021250.00258.60249.23253.11253.113,912,900
07 Apr 2021243.00249.76242.02245.22245.223,714,200
06 Apr 2021237.00250.32235.20247.03247.034,752,500
05 Apr 2021239.51240.49230.53234.90234.902,373,700
01 Apr 2021228.50240.00228.21236.45236.454,868,500
31 Mar 2021218.00228.08217.42223.23223.234,872,500
30 Mar 2021203.00217.50199.78214.35214.355,073,200
29 Mar 2021208.73210.00199.87204.25204.254,326,300
26 Mar 2021205.20213.20201.61209.24209.245,270,000
25 Mar 2021190.00204.63189.61202.61202.616,522,000
24 Mar 2021218.00218.01196.70197.50197.508,021,700
23 Mar 2021220.00223.25214.60216.64216.643,149,400
22 Mar 2021218.39222.46215.03217.84217.843,132,000
19 Mar 2021211.74218.46209.00214.90214.903,433,000
18 Mar 2021216.45218.98209.57211.26211.265,054,400
17 Mar 2021226.90229.70214.50224.35224.356,356,800
16 Mar 2021234.68242.38228.79233.46233.463,751,400
15 Mar 2021227.50231.45223.50231.34231.343,409,200
12 Mar 2021230.00235.17222.08234.99234.994,015,400
11 Mar 2021230.55239.50226.00236.79236.796,173,600
10 Mar 2021226.00232.90214.91217.21217.216,311,400
09 Mar 2021222.99229.99216.09228.47228.475,949,900
08 Mar 2021227.21231.60204.83206.05206.058,293,300
05 Mar 2021228.67231.29209.23229.76229.769,360,500
04 Mar 2021239.62246.67218.44229.68229.6811,574,600
03 Mar 2021259.36260.41246.50251.28251.285,080,400
02 Mar 2021270.00276.02246.25250.00250.007,843,100
01 Mar 2021250.75252.47244.71248.51248.514,083,000
26 Feb 2021235.91242.85225.00235.69235.694,502,600
25 Feb 2021248.00250.80232.07235.35235.354,754,700
24 Feb 2021253.11254.00240.64248.04248.044,219,200
23 Feb 2021240.36255.95229.27251.81251.817,832,200
22 Feb 2021272.77273.01250.93252.96252.966,114,000
19 Feb 2021271.83280.64270.88280.00280.003,561,200
18 Feb 2021263.87268.13255.15267.50267.503,309,400
17 Feb 2021275.11275.96264.51268.22268.223,655,800
16 Feb 2021281.92285.00275.25278.14278.143,052,900
12 Feb 2021270.37277.38268.78276.12276.122,604,700
11 Feb 2021273.00277.50268.27274.63274.632,404,800
10 Feb 2021277.09281.77265.20270.97270.974,306,600
09 Feb 2021266.10278.35266.01274.66274.663,978,400
08 Feb 2021258.69269.14258.31263.46263.463,684,600
05 Feb 2021244.00258.64242.39256.76256.763,637,700
04 Feb 2021244.29245.71237.32243.96243.962,435,700
03 Feb 2021244.77246.33239.70243.54243.543,816,500
02 Feb 2021235.92241.78231.00238.54238.543,377,900
01 Feb 2021222.97236.98222.97233.53233.534,397,100
29 Jan 2021218.06221.61211.25216.71216.713,419,600
28 Jan 2021210.00228.41209.30219.78219.785,835,000
27 Jan 2021212.26223.17203.06205.78205.786,373,000
26 Jan 2021230.00232.33215.81217.22217.223,869,600
25 Jan 2021240.00240.44226.14228.68228.684,295,200
22 Jan 2021232.61236.79230.25236.49236.492,043,100
21 Jan 2021233.38237.00232.00233.96233.961,648,000
20 Jan 2021238.20238.42232.08233.15233.152,152,500
19 Jan 2021232.45234.50226.05231.64231.642,515,800
15 Jan 2021230.88233.48222.08226.05226.052,346,800
14 Jan 2021230.88237.27227.65229.66229.663,890,500
13 Jan 2021223.61229.98220.88226.78226.785,065,800
12 Jan 2021214.38218.57212.40218.48218.485,471,700
11 Jan 2021209.00213.35206.89209.06209.062,553,900
08 Jan 2021205.94213.60202.43210.16210.164,604,400
07 Jan 2021198.02205.34197.89203.94203.943,392,000
06 Jan 2021201.58204.12193.91194.37194.373,224,800
05 Jan 2021198.10204.09195.09202.93202.933,297,500
04 Jan 2021200.75203.11191.87196.06196.064,332,700
31 Dec 2020196.74199.12194.53199.05199.053,775,300
30 Dec 2020190.00197.59186.68196.75196.752,526,300
29 Dec 2020185.09190.87183.31188.35188.353,111,900
28 Dec 2020193.25194.50178.80180.28180.285,843,100
24 Dec 2020194.54197.30191.80193.18193.181,132,100
23 Dec 2020199.74200.34194.36195.07195.071,878,600
22 Dec 2020198.50202.41196.51200.65200.652,244,000
21 Dec 2020197.00201.50192.85196.90196.903,157,700
18 Dec 2020198.96200.85196.60200.35200.352,633,200
17 Dec 2020195.46198.45194.03198.05198.052,842,500
16 Dec 2020189.67196.44188.38192.99192.993,706,800
15 Dec 2020191.50191.75186.00188.09188.093,005,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...