Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.81-1.17 (-2.13%)
At close: 04:00PM EDT
53.80 -0.01 (-0.02%)
After hours: 07:58PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202252.7353.8652.3853.8153.817,183,800
22 Sept 202256.4157.2654.2854.9854.986,418,800
21 Sept 202256.8959.2056.5657.0457.044,269,100
20 Sept 202258.6559.5357.2057.4457.444,472,400
19 Sept 202257.2859.7656.8659.7559.753,597,700
16 Sept 202258.2359.0857.7259.0159.016,439,500
15 Sept 202261.6563.0060.1860.7760.774,874,900
14 Sept 202261.7562.9260.7162.8862.882,788,700
13 Sept 202262.7564.1662.0063.0563.055,116,400
12 Sept 202264.0066.4663.7366.4366.434,756,200
09 Sept 202261.7464.2161.2663.4763.477,175,000
08 Sept 202257.0760.1357.0359.3659.365,061,500
07 Sept 202256.9759.1655.7658.8358.835,901,800
06 Sept 202258.2559.2456.9758.4258.425,845,200
02 Sept 202261.5061.8959.2059.9359.934,211,900
01 Sept 202260.7161.5758.6561.3261.325,835,700
31 Aug 202262.0164.3361.2062.0062.005,293,300
30 Aug 202262.7563.4560.5262.3462.345,707,100
29 Aug 202262.1864.2161.3361.3461.347,805,800
26 Aug 202268.2868.5562.9263.8263.826,842,400
25 Aug 202267.8268.0065.0467.4967.495,432,100
24 Aug 202262.6467.2762.1564.6464.648,152,900
23 Aug 202263.0964.5762.2563.3863.388,325,800
22 Aug 202265.8566.2364.0464.3064.308,489,000
19 Aug 202268.2569.7066.5367.6767.6711,230,100
18 Aug 202272.0472.2967.7770.0070.0014,365,800
17 Aug 202274.9075.1569.5072.4972.4921,892,300
16 Aug 202287.0087.5075.7277.4377.4325,583,000
15 Aug 202288.8492.3586.6989.9789.976,851,700
12 Aug 202288.5589.0286.2688.7188.715,269,400
11 Aug 202289.4593.7087.9688.5888.586,766,300
10 Aug 202286.9987.9084.5087.2887.284,453,700
09 Aug 202284.5185.4082.0783.5383.533,492,700
08 Aug 202288.0889.6384.8085.5485.545,828,400
05 Aug 202284.6389.5583.9087.5787.575,129,200
04 Aug 202286.5588.3084.0286.9686.965,966,500
03 Aug 202281.0084.7480.7484.0184.014,630,200
02 Aug 202274.9380.2774.7079.4979.493,687,700
01 Aug 202275.3178.6974.1177.2477.244,418,300
29 Jul 202276.7878.6575.3376.3276.324,394,200
28 Jul 202275.8878.5074.3376.7876.783,845,600
27 Jul 202273.8077.3972.9776.9276.924,968,200
26 Jul 202274.0074.0071.2871.8271.823,901,100
25 Jul 202277.5477.5474.2375.1475.143,303,400
22 Jul 202282.5082.5075.6977.3277.324,662,100
21 Jul 202278.0084.4977.7983.3983.397,400,800
20 Jul 202273.7178.8272.5678.5278.527,250,600
19 Jul 202271.7376.0370.7375.3575.356,820,700
18 Jul 202271.3972.7068.8769.2569.254,908,000
15 Jul 202268.8069.3366.5269.1569.152,819,700
14 Jul 202269.9770.0967.2667.7867.783,979,300
13 Jul 202268.9573.2568.5271.1171.114,661,900
12 Jul 202272.7774.1170.2472.5172.512,563,500
11 Jul 202275.9976.0071.5072.7172.714,017,900
08 Jul 202275.3679.5474.5077.5277.525,041,900
07 Jul 202275.0077.3173.9076.5076.505,210,700
06 Jul 202274.2775.7971.6773.7373.734,633,800
05 Jul 202267.5776.2566.1975.3475.345,848,300
01 Jul 202266.6170.7866.3269.0669.064,593,100
30 Jun 202268.2868.2865.2166.8666.866,131,200
29 Jun 202271.1371.2368.1368.9068.905,465,400
28 Jun 202276.2078.0971.4071.8971.894,774,100
27 Jun 202281.4081.8174.0775.0575.055,999,800
24 Jun 202279.8181.1277.6680.4780.475,922,300
23 Jun 202271.6978.7969.8878.2078.206,669,300
22 Jun 202269.9973.1969.6771.2871.283,458,900
21 Jun 202272.0575.7871.6672.8772.874,912,100
17 Jun 202270.5672.2167.9070.2070.206,543,800
16 Jun 202269.9372.8767.9869.0369.035,841,700
15 Jun 202271.7577.4671.5275.6875.685,291,300
14 Jun 202271.0073.7468.7570.9570.955,834,900
13 Jun 202271.8973.8069.2770.6270.627,135,500
10 Jun 202279.8280.9974.4776.2876.285,871,700
09 Jun 202286.1586.5481.8282.1882.186,289,400
08 Jun 202287.6189.9287.3288.8188.819,086,200
07 Jun 202280.7987.2480.1286.2886.287,766,000
06 Jun 202281.8585.2080.5181.2581.255,123,500
03 Jun 202280.7382.2078.3178.7678.764,655,300
02 Jun 202278.8484.1778.7783.0483.045,813,900
01 Jun 202282.8683.9577.6579.7579.756,358,900
31 May 202287.0289.7481.3382.6682.6612,952,100
27 May 202280.7584.2380.4082.8682.866,388,300
26 May 202275.4780.8074.4879.5579.555,817,800
25 May 202272.7077.7771.9175.7175.718,538,400
24 May 202275.1775.5070.6171.3471.345,974,500
23 May 202278.9580.3876.1177.2577.256,959,500
20 May 202278.8682.4675.3579.6679.6611,188,200
19 May 202273.9479.2672.7076.8976.899,149,900
18 May 202278.2979.5573.2774.2074.208,861,300
17 May 202279.3083.2175.0080.2180.2121,749,200
16 May 202272.2075.3369.3370.3370.3310,943,500
13 May 202264.6676.0064.4875.4075.4017,415,500
12 May 202256.4164.1954.0661.4561.4515,848,600
11 May 202263.5064.8556.6957.1157.1114,385,100
10 May 202266.5268.7562.0064.1864.1810,371,500
09 May 202272.7572.7662.5364.6264.6217,459,100
06 May 202281.4181.9074.0076.2076.209,516,700
05 May 202287.4287.5979.7581.9181.917,219,000
04 May 202286.0490.3881.5090.1790.175,380,700
03 May 202286.1390.0385.4887.5987.593,294,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...