Singapore markets open in 9 hours

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
DateOpenHighLowClose*Adj. close**Volume
27 Jul 2021276.39280.30255.75261.94261.944,434,284
26 Jul 2021294.68295.38284.82289.72289.722,392,600
23 Jul 2021294.07300.00292.09297.67297.672,667,300
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
14 Jul 2021285.00288.42274.22275.58275.581,910,700
13 Jul 2021278.73286.60276.24280.94280.942,129,600
12 Jul 2021277.92281.45272.60275.86275.861,098,900
09 Jul 2021268.38278.12267.92275.70275.701,969,100
08 Jul 2021254.81268.58253.03267.00267.003,079,900
07 Jul 2021276.25277.20264.36267.86267.862,792,000
06 Jul 2021275.00279.23271.56275.68275.682,522,900
02 Jul 2021273.91279.65273.01273.70273.701,873,300
01 Jul 2021274.60278.98269.77272.31272.312,946,300
30 Jun 2021288.02289.98274.44274.60274.604,929,500
29 Jun 2021282.00287.39276.51287.19287.193,092,200
28 Jun 2021284.54287.81281.12281.12281.122,475,200
25 Jun 2021290.01292.65282.85283.35283.353,565,600
24 Jun 2021285.72297.75284.05289.42289.424,060,600
23 Jun 2021283.50286.00279.66280.88280.882,797,100
22 Jun 2021281.00282.80276.02280.87280.871,666,800
21 Jun 2021279.03281.80272.94281.06281.061,721,600
18 Jun 2021284.60286.60280.00282.49282.492,529,900
17 Jun 2021273.19285.39273.00283.24283.244,189,400
16 Jun 2021270.67276.94269.13274.78274.782,350,600
15 Jun 2021280.00280.00264.37271.19271.192,872,200
14 Jun 2021278.88282.76275.14277.07277.072,801,000
11 Jun 2021272.00278.52270.18277.69277.693,048,500
10 Jun 2021268.50272.50266.21271.12271.123,428,900
09 Jun 2021265.00269.73262.23263.08263.082,201,900
08 Jun 2021260.00270.00256.88264.10264.103,611,200
07 Jun 2021256.38258.00253.20257.32257.321,987,900
04 Jun 2021252.00260.52251.60256.82256.821,953,400
03 Jun 2021256.16257.64248.60249.60249.602,181,400
02 Jun 2021256.53261.97255.84258.35258.351,507,200
01 Jun 2021257.70262.89253.04257.54257.542,934,400
28 May 2021255.51261.34252.01253.24253.243,174,800
27 May 2021247.99261.50241.45260.62260.626,829,000
26 May 2021251.80254.27245.89246.23246.231,988,500
25 May 2021256.73258.00249.30249.54249.542,027,100
24 May 2021249.50259.07249.50254.00254.004,251,200
21 May 2021246.15250.25242.50246.33246.334,539,900
20 May 2021230.74246.75230.59246.15246.156,234,700
19 May 2021219.50226.68218.32226.66226.663,922,700
18 May 2021206.75228.11203.96228.00228.009,603,700
17 May 2021216.74221.78213.93218.84218.843,803,400
14 May 2021207.32218.27207.32216.69216.693,488,000
13 May 2021217.01217.79200.00202.34202.345,779,500
12 May 2021223.38224.86213.37213.42213.424,473,700
11 May 2021212.69229.81212.55228.77228.775,050,600
10 May 2021234.99234.99220.66222.55222.556,593,100
07 May 2021242.99248.79238.02240.28240.282,281,400
06 May 2021243.00245.38234.20238.25238.254,643,800
05 May 2021245.72250.82242.68244.90244.902,771,100
04 May 2021248.99250.66236.50243.48243.484,445,100
03 May 2021256.00259.71252.72254.62254.622,141,500
30 Apr 2021255.01259.25252.10252.54252.542,011,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...