Mail

SE - Sea Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	60.19	61.74	59.52	60.12	60.12	6,612,100
25 May 2023	63.30	63.49	59.68	60.48	60.48	7,387,100
24 May 2023	63.01	63.65	62.62	63.19	63.19	5,912,000
23 May 2023	67.45	67.67	64.15	64.36	64.36	10,867,400
22 May 2023	70.00	70.26	67.76	67.97	67.97	6,187,200
19 May 2023	70.57	71.41	69.44	69.44	69.44	5,859,100
18 May 2023	72.41	72.46	69.80	70.16	70.16	6,045,800
17 May 2023	71.35	74.85	71.30	72.39	72.39	9,207,300
16 May 2023	79.50	79.57	70.77	72.45	72.45	26,427,700
15 May 2023	86.12	88.39	85.79	88.07	88.07	5,111,600
12 May 2023	85.33	86.50	83.31	84.77	84.77	3,742,400
11 May 2023	85.96	87.38	85.25	86.71	86.71	3,678,300
10 May 2023	85.00	86.39	84.51	85.54	85.54	2,757,400
09 May 2023	83.00	85.83	82.86	84.00	84.00	4,300,500
08 May 2023	85.00	85.96	82.38	84.33	84.33	5,764,500
05 May 2023	77.51	79.45	77.10	78.41	78.41	3,007,700
04 May 2023	74.90	76.12	74.49	76.00	76.00	1,369,100
03 May 2023	73.73	76.22	73.01	74.62	74.62	1,901,600
02 May 2023	75.19	75.83	73.92	74.45	74.45	2,111,200
01 May 2023	75.11	76.92	74.96	75.85	75.85	1,747,600
28 Apr 2023	74.20	76.91	73.35	76.17	76.17	2,431,200
27 Apr 2023	74.71	75.68	73.74	74.73	74.73	2,722,200
26 Apr 2023	76.62	76.88	72.81	73.47	73.47	3,044,700
25 Apr 2023	76.84	78.10	74.33	74.94	74.94	3,769,900
24 Apr 2023	79.16	80.77	78.18	78.71	78.71	2,309,000
21 Apr 2023	78.46	79.42	77.67	79.17	79.17	2,069,200
20 Apr 2023	79.00	80.22	77.99	78.76	78.76	3,605,000
19 Apr 2023	81.15	82.20	79.78	81.49	81.49	1,712,400
18 Apr 2023	83.54	84.24	81.55	82.51	82.51	2,995,800
17 Apr 2023	83.84	84.31	82.68	82.85	82.85	2,779,700
14 Apr 2023	83.35	85.30	82.48	83.52	83.52	1,962,000
13 Apr 2023	83.28	85.31	83.06	83.97	83.97	2,602,500
12 Apr 2023	83.29	83.91	80.78	81.30	81.30	2,965,600
11 Apr 2023	83.88	84.24	80.38	82.03	82.03	4,376,400
10 Apr 2023	82.57	83.67	81.65	83.53	83.53	3,163,900
06 Apr 2023	84.32	84.68	82.32	84.08	84.08	3,686,100
05 Apr 2023	87.99	87.99	84.41	85.70	85.70	3,150,800
04 Apr 2023	88.80	88.84	86.56	87.64	87.64	2,874,500
03 Apr 2023	87.26	88.14	85.24	87.82	87.82	4,595,200
31 Mar 2023	87.44	87.88	86.15	86.55	86.55	3,160,900
30 Mar 2023	86.79	87.68	84.36	86.62	86.62	3,950,900
29 Mar 2023	82.81	85.64	82.65	85.56	85.56	5,908,700
28 Mar 2023	84.97	86.23	81.40	81.75	81.75	4,928,800
27 Mar 2023	82.49	83.93	81.75	83.24	83.24	3,459,300
24 Mar 2023	83.28	85.09	80.22	82.38	82.38	4,150,900
23 Mar 2023	79.66	85.20	79.00	83.67	83.67	7,812,600
22 Mar 2023	80.98	81.48	77.64	77.66	77.66	5,069,200
21 Mar 2023	77.20	80.74	76.32	79.86	79.86	4,634,700
20 Mar 2023	77.16	78.51	75.53	76.91	76.91	3,292,200
17 Mar 2023	79.00	79.65	77.21	78.40	78.40	3,427,900
16 Mar 2023	75.50	78.51	74.20	78.27	78.27	3,542,300
15 Mar 2023	75.24	76.25	72.60	75.23	75.23	4,121,800
14 Mar 2023	75.99	78.51	75.82	76.64	76.64	4,608,000
13 Mar 2023	72.00	75.22	71.08	74.79	74.79	5,485,600
10 Mar 2023	76.05	76.76	72.15	73.45	73.45	8,538,900
09 Mar 2023	79.50	80.88	76.30	77.57	77.57	8,146,800
08 Mar 2023	79.18	80.67	77.26	79.81	79.81	13,572,000
07 Mar 2023	70.64	81.52	68.69	80.06	80.06	50,929,300
06 Mar 2023	66.34	67.56	64.70	65.71	65.71	8,168,000
03 Mar 2023	64.41	66.03	64.27	65.67	65.67	3,946,700
02 Mar 2023	61.81	63.63	61.49	63.56	63.56	3,101,700
01 Mar 2023	64.01	64.29	61.97	62.07	62.07	4,008,800
28 Feb 2023	60.19	63.31	59.90	62.49	62.49	3,407,100
27 Feb 2023	60.70	61.08	59.84	59.98	59.98	3,185,800
24 Feb 2023	60.20	60.54	57.95	60.01	60.01	4,608,600
23 Feb 2023	64.96	65.13	61.90	62.38	62.38	5,143,700
22 Feb 2023	63.22	64.06	61.80	63.30	63.30	3,229,400
21 Feb 2023	63.01	64.85	62.15	62.91	62.91	4,987,300
17 Feb 2023	65.99	66.07	63.75	65.01	65.01	5,187,200
16 Feb 2023	66.94	69.77	65.18	66.83	66.83	6,071,500
15 Feb 2023	62.04	65.90	61.70	65.81	65.81	4,427,200
14 Feb 2023	64.45	65.52	62.95	64.23	64.23	3,483,300
13 Feb 2023	63.66	65.42	63.22	65.02	65.02	2,314,800
10 Feb 2023	66.00	66.44	63.80	64.00	64.00	3,504,400
09 Feb 2023	69.70	71.18	66.52	67.32	67.32	2,933,900
08 Feb 2023	67.53	69.65	67.24	68.35	68.35	2,898,100
07 Feb 2023	66.77	68.85	65.67	68.54	68.54	3,317,600
06 Feb 2023	69.00	69.54	65.49	66.26	66.26	4,332,800
03 Feb 2023	70.01	73.21	69.72	70.47	70.47	4,002,700
02 Feb 2023	72.00	74.68	69.80	72.51	72.51	7,374,400
01 Feb 2023	65.00	69.12	64.41	68.95	68.95	4,454,400
31 Jan 2023	64.87	65.88	63.82	64.45	64.45	3,433,000
30 Jan 2023	66.78	66.78	64.14	64.61	64.61	4,363,000
27 Jan 2023	66.68	69.41	66.20	68.55	68.55	5,069,400
26 Jan 2023	67.80	68.76	65.36	67.00	67.00	3,525,600
25 Jan 2023	63.89	64.93	61.36	64.26	64.26	4,382,000
24 Jan 2023	65.90	66.59	63.35	64.00	64.00	4,028,700
23 Jan 2023	67.00	67.08	64.69	66.73	66.73	4,828,600
20 Jan 2023	63.04	68.65	62.56	65.86	65.86	11,628,500
19 Jan 2023	61.45	62.66	60.74	61.32	61.32	3,026,800
18 Jan 2023	64.02	65.45	61.07	62.05	62.05	5,670,200
17 Jan 2023	60.28	63.10	60.01	62.19	62.19	4,975,200
13 Jan 2023	57.93	60.45	57.52	60.12	60.12	4,336,100
12 Jan 2023	57.98	58.39	54.66	58.38	58.38	3,820,400
11 Jan 2023	54.36	56.85	53.06	56.81	56.81	3,943,100
10 Jan 2023	52.99	54.34	51.27	54.21	54.21	4,834,400
09 Jan 2023	56.55	56.95	53.01	53.04	53.04	6,304,200
06 Jan 2023	55.60	56.17	53.70	55.69	55.69	3,135,200
05 Jan 2023	55.88	56.25	54.32	55.84	55.84	2,944,100
04 Jan 2023	54.72	55.87	53.69	55.67	55.67	4,062,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...