Singapore markets open in 9 hours
Straits Times Index
3,138.81-0.16(-0.01%)S&P 500
4,386.71-35.59(-0.80%)Dow
34,978.33-165.98(-0.47%)Nasdaq
14,577.50-263.22(-1.77%)BTC-USD
38,248.03-355.88(-0.92%)CMC Crypto 200
906.58+30.35(+3.46%)
Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
261.94-27.78 (-9.59%)
As of 12:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jul 2021 | 276.39 | 280.30 | 255.75 | 261.94 | 261.94 | 4,434,284 |
| 26 Jul 2021 | 294.68 | 295.38 | 284.82 | 289.72 | 289.72 | 2,392,600 |
| 23 Jul 2021 | 294.07 | 300.00 | 292.09 | 297.67 | 297.67 | 2,667,300 |
| 22 Jul 2021 | 293.66 | 298.46 | 290.16 | 293.79 | 293.79 | 1,914,600 |
| 21 Jul 2021 | 278.84 | 295.50 | 277.19 | 293.92 | 293.92 | 2,830,900 |
| 20 Jul 2021 | 275.99 | 282.60 | 270.74 | 279.64 | 279.64 | 1,946,900 |
| 19 Jul 2021 | 260.13 | 274.67 | 260.00 | 272.84 | 272.84 | 1,842,700 |
| 16 Jul 2021 | 271.37 | 271.87 | 264.52 | 267.60 | 267.60 | 1,517,600 |
| 15 Jul 2021 | 272.20 | 276.84 | 264.96 | 268.83 | 268.83 | 2,111,600 |
| 14 Jul 2021 | 285.00 | 288.42 | 274.22 | 275.58 | 275.58 | 1,910,700 |
| 13 Jul 2021 | 278.73 | 286.60 | 276.24 | 280.94 | 280.94 | 2,129,600 |
| 12 Jul 2021 | 277.92 | 281.45 | 272.60 | 275.86 | 275.86 | 1,098,900 |
| 09 Jul 2021 | 268.38 | 278.12 | 267.92 | 275.70 | 275.70 | 1,969,100 |
| 08 Jul 2021 | 254.81 | 268.58 | 253.03 | 267.00 | 267.00 | 3,079,900 |
| 07 Jul 2021 | 276.25 | 277.20 | 264.36 | 267.86 | 267.86 | 2,792,000 |
| 06 Jul 2021 | 275.00 | 279.23 | 271.56 | 275.68 | 275.68 | 2,522,900 |
| 02 Jul 2021 | 273.91 | 279.65 | 273.01 | 273.70 | 273.70 | 1,873,300 |
| 01 Jul 2021 | 274.60 | 278.98 | 269.77 | 272.31 | 272.31 | 2,946,300 |
| 30 Jun 2021 | 288.02 | 289.98 | 274.44 | 274.60 | 274.60 | 4,929,500 |
| 29 Jun 2021 | 282.00 | 287.39 | 276.51 | 287.19 | 287.19 | 3,092,200 |
| 28 Jun 2021 | 284.54 | 287.81 | 281.12 | 281.12 | 281.12 | 2,475,200 |
| 25 Jun 2021 | 290.01 | 292.65 | 282.85 | 283.35 | 283.35 | 3,565,600 |
| 24 Jun 2021 | 285.72 | 297.75 | 284.05 | 289.42 | 289.42 | 4,060,600 |
| 23 Jun 2021 | 283.50 | 286.00 | 279.66 | 280.88 | 280.88 | 2,797,100 |
| 22 Jun 2021 | 281.00 | 282.80 | 276.02 | 280.87 | 280.87 | 1,666,800 |
| 21 Jun 2021 | 279.03 | 281.80 | 272.94 | 281.06 | 281.06 | 1,721,600 |
| 18 Jun 2021 | 284.60 | 286.60 | 280.00 | 282.49 | 282.49 | 2,529,900 |
| 17 Jun 2021 | 273.19 | 285.39 | 273.00 | 283.24 | 283.24 | 4,189,400 |
| 16 Jun 2021 | 270.67 | 276.94 | 269.13 | 274.78 | 274.78 | 2,350,600 |
| 15 Jun 2021 | 280.00 | 280.00 | 264.37 | 271.19 | 271.19 | 2,872,200 |
| 14 Jun 2021 | 278.88 | 282.76 | 275.14 | 277.07 | 277.07 | 2,801,000 |
| 11 Jun 2021 | 272.00 | 278.52 | 270.18 | 277.69 | 277.69 | 3,048,500 |
| 10 Jun 2021 | 268.50 | 272.50 | 266.21 | 271.12 | 271.12 | 3,428,900 |
| 09 Jun 2021 | 265.00 | 269.73 | 262.23 | 263.08 | 263.08 | 2,201,900 |
| 08 Jun 2021 | 260.00 | 270.00 | 256.88 | 264.10 | 264.10 | 3,611,200 |
| 07 Jun 2021 | 256.38 | 258.00 | 253.20 | 257.32 | 257.32 | 1,987,900 |
| 04 Jun 2021 | 252.00 | 260.52 | 251.60 | 256.82 | 256.82 | 1,953,400 |
| 03 Jun 2021 | 256.16 | 257.64 | 248.60 | 249.60 | 249.60 | 2,181,400 |
| 02 Jun 2021 | 256.53 | 261.97 | 255.84 | 258.35 | 258.35 | 1,507,200 |
| 01 Jun 2021 | 257.70 | 262.89 | 253.04 | 257.54 | 257.54 | 2,934,400 |
| 28 May 2021 | 255.51 | 261.34 | 252.01 | 253.24 | 253.24 | 3,174,800 |
| 27 May 2021 | 247.99 | 261.50 | 241.45 | 260.62 | 260.62 | 6,829,000 |
| 26 May 2021 | 251.80 | 254.27 | 245.89 | 246.23 | 246.23 | 1,988,500 |
| 25 May 2021 | 256.73 | 258.00 | 249.30 | 249.54 | 249.54 | 2,027,100 |
| 24 May 2021 | 249.50 | 259.07 | 249.50 | 254.00 | 254.00 | 4,251,200 |
| 21 May 2021 | 246.15 | 250.25 | 242.50 | 246.33 | 246.33 | 4,539,900 |
| 20 May 2021 | 230.74 | 246.75 | 230.59 | 246.15 | 246.15 | 6,234,700 |
| 19 May 2021 | 219.50 | 226.68 | 218.32 | 226.66 | 226.66 | 3,922,700 |
| 18 May 2021 | 206.75 | 228.11 | 203.96 | 228.00 | 228.00 | 9,603,700 |
| 17 May 2021 | 216.74 | 221.78 | 213.93 | 218.84 | 218.84 | 3,803,400 |
| 14 May 2021 | 207.32 | 218.27 | 207.32 | 216.69 | 216.69 | 3,488,000 |
| 13 May 2021 | 217.01 | 217.79 | 200.00 | 202.34 | 202.34 | 5,779,500 |
| 12 May 2021 | 223.38 | 224.86 | 213.37 | 213.42 | 213.42 | 4,473,700 |
| 11 May 2021 | 212.69 | 229.81 | 212.55 | 228.77 | 228.77 | 5,050,600 |
| 10 May 2021 | 234.99 | 234.99 | 220.66 | 222.55 | 222.55 | 6,593,100 |
| 07 May 2021 | 242.99 | 248.79 | 238.02 | 240.28 | 240.28 | 2,281,400 |
| 06 May 2021 | 243.00 | 245.38 | 234.20 | 238.25 | 238.25 | 4,643,800 |
| 05 May 2021 | 245.72 | 250.82 | 242.68 | 244.90 | 244.90 | 2,771,100 |
| 04 May 2021 | 248.99 | 250.66 | 236.50 | 243.48 | 243.48 | 4,445,100 |
| 03 May 2021 | 256.00 | 259.71 | 252.72 | 254.62 | 254.62 | 2,141,500 |
| 30 Apr 2021 | 255.01 | 259.25 | 252.10 | 252.54 | 252.54 | 2,011,500 |
| 29 Apr 2021 | 269.98 | 270.00 | 255.23 | 256.83 | 256.83 | 2,448,700 |
| 28 Apr 2021 | 268.53 | 270.47 | 263.64 | 265.67 | 265.67 | 1,841,800 |
| 27 Apr 2021 | 272.00 | 278.00 | 267.12 | 267.14 | 267.14 | 2,829,200 |
| 26 Apr 2021 | 259.85 | 272.24 | 258.00 | 272.01 | 272.01 | 3,885,700 |
| 23 Apr 2021 | 250.00 | 259.20 | 249.29 | 258.59 | 258.59 | 2,700,900 |
| 22 Apr 2021 | 245.00 | 251.83 | 243.24 | 246.49 | 246.49 | 2,989,000 |
| 21 Apr 2021 | 230.43 | 242.90 | 228.22 | 241.09 | 241.09 | 2,212,300 |
| 20 Apr 2021 | 252.90 | 252.90 | 232.25 | 236.44 | 236.44 | 3,749,000 |
| 19 Apr 2021 | 249.29 | 261.55 | 247.55 | 250.00 | 250.00 | 4,399,800 |
| 16 Apr 2021 | 254.18 | 254.26 | 247.18 | 252.42 | 252.42 | 1,925,600 |
| 15 Apr 2021 | 248.23 | 254.37 | 245.13 | 250.10 | 250.10 | 3,953,100 |
| 14 Apr 2021 | 247.39 | 251.93 | 242.88 | 245.56 | 245.56 | 2,776,600 |
| 13 Apr 2021 | 245.00 | 250.50 | 239.40 | 244.20 | 244.20 | 2,186,400 |
| 12 Apr 2021 | 247.81 | 250.35 | 240.82 | 245.34 | 245.34 | 2,915,300 |
| 09 Apr 2021 | 253.03 | 253.32 | 248.65 | 250.93 | 250.93 | 2,657,600 |
| 08 Apr 2021 | 250.00 | 258.60 | 249.23 | 253.11 | 253.11 | 3,912,900 |
| 07 Apr 2021 | 243.00 | 249.76 | 242.02 | 245.22 | 245.22 | 3,714,200 |
| 06 Apr 2021 | 237.00 | 250.32 | 235.20 | 247.03 | 247.03 | 4,752,500 |
| 05 Apr 2021 | 239.51 | 240.49 | 230.53 | 234.90 | 234.90 | 2,373,700 |
| 01 Apr 2021 | 228.50 | 240.00 | 228.21 | 236.45 | 236.45 | 4,868,500 |
| 31 Mar 2021 | 218.00 | 228.08 | 217.42 | 223.23 | 223.23 | 4,872,500 |
| 30 Mar 2021 | 203.00 | 217.50 | 199.78 | 214.35 | 214.35 | 5,073,200 |
| 29 Mar 2021 | 208.73 | 210.00 | 199.87 | 204.25 | 204.25 | 4,326,300 |
| 26 Mar 2021 | 205.20 | 213.20 | 201.61 | 209.24 | 209.24 | 5,270,000 |
| 25 Mar 2021 | 190.00 | 204.63 | 189.61 | 202.61 | 202.61 | 6,522,000 |
| 24 Mar 2021 | 218.00 | 218.01 | 196.70 | 197.50 | 197.50 | 8,021,700 |
| 23 Mar 2021 | 220.00 | 223.25 | 214.60 | 216.64 | 216.64 | 3,149,400 |
| 22 Mar 2021 | 218.39 | 222.46 | 215.03 | 217.84 | 217.84 | 3,132,000 |
| 19 Mar 2021 | 211.74 | 218.46 | 209.00 | 214.90 | 214.90 | 3,433,000 |
| 18 Mar 2021 | 216.45 | 218.98 | 209.57 | 211.26 | 211.26 | 5,054,400 |
| 17 Mar 2021 | 226.90 | 229.70 | 214.50 | 224.35 | 224.35 | 6,356,800 |
| 16 Mar 2021 | 234.68 | 242.38 | 228.79 | 233.46 | 233.46 | 3,751,400 |
| 15 Mar 2021 | 227.50 | 231.45 | 223.50 | 231.34 | 231.34 | 3,409,200 |
| 12 Mar 2021 | 230.00 | 235.17 | 222.08 | 234.99 | 234.99 | 4,015,400 |
| 11 Mar 2021 | 230.55 | 239.50 | 226.00 | 236.79 | 236.79 | 6,173,600 |
| 10 Mar 2021 | 226.00 | 232.90 | 214.91 | 217.21 | 217.21 | 6,311,400 |
| 09 Mar 2021 | 222.99 | 229.99 | 216.09 | 228.47 | 228.47 | 5,949,900 |
| 08 Mar 2021 | 227.21 | 231.60 | 204.83 | 206.05 | 206.05 | 8,293,300 |
| 05 Mar 2021 | 228.67 | 231.29 | 209.23 | 229.76 | 229.76 | 9,360,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
