Singapore markets open in 7 hours 39 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.44+0.99 (+1.54%)
As of 12:20PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202365.0067.1464.4165.4465.441,555,640
31 Jan 202364.8765.8863.8264.4564.453,430,900
30 Jan 202366.7866.7864.1464.6164.614,363,000
27 Jan 202366.6869.4166.2068.5568.555,063,400
26 Jan 202367.8068.7665.3667.0067.003,525,600
25 Jan 202363.8964.9361.3664.2664.264,382,000
24 Jan 202365.9066.5963.3564.0064.004,028,700
23 Jan 202367.0067.0864.6966.7366.734,828,600
20 Jan 202363.0468.6562.5665.8665.8611,618,900
19 Jan 202361.4562.6660.7461.3261.323,026,800
18 Jan 202364.0265.4561.0762.0562.055,670,200
17 Jan 202360.2863.1060.0162.1962.194,975,200
13 Jan 202357.9360.4557.5260.1260.124,328,900
12 Jan 202357.9858.3954.6658.3858.383,820,400
11 Jan 202354.3656.8553.0656.8156.813,943,100
10 Jan 202352.9954.3451.2754.2154.214,834,400
09 Jan 202356.5556.9553.0153.0453.046,304,200
06 Jan 202355.6056.1753.7055.6955.693,132,900
05 Jan 202355.8856.2554.3255.8455.842,944,100
04 Jan 202354.7255.8753.6955.6755.674,062,400
03 Jan 202353.1554.5151.1552.9852.984,713,300
30 Dec 202252.0052.8051.1552.0352.033,299,600
29 Dec 202248.7553.1647.7552.8152.816,249,700
28 Dec 202250.0650.6948.2748.9248.922,948,300
27 Dec 202248.5250.4247.5850.2550.252,937,400
23 Dec 202250.0050.2948.0349.9249.923,498,100
22 Dec 202252.7153.4948.4450.2350.234,393,500
21 Dec 202250.9053.1149.6752.4452.444,779,800
20 Dec 202252.3653.3650.2251.0251.024,802,500
19 Dec 202253.8054.9852.0753.0253.026,299,900
16 Dec 202260.0060.1153.0153.6953.6910,190,900
15 Dec 202262.4464.3860.9161.0561.054,184,800
14 Dec 202264.1466.1063.3064.9864.983,785,200
13 Dec 202266.5068.7762.5363.5263.525,844,400
12 Dec 202260.6562.3660.0162.2762.273,070,400
09 Dec 202261.2463.1560.4560.6560.654,340,400
08 Dec 202259.1461.1657.9361.0861.085,027,200
07 Dec 202257.9760.0057.3658.1058.103,334,100
06 Dec 202259.1760.2158.2059.7659.763,276,600
05 Dec 202262.0063.4058.1959.0259.026,005,200
02 Dec 202259.3063.0758.8161.3861.384,338,000
01 Dec 202258.0061.7657.7561.1561.157,323,700
30 Nov 202255.3858.5654.6858.3758.376,730,400
29 Nov 202254.5855.1652.8154.2654.266,328,600
28 Nov 202254.3254.9153.4153.4553.453,583,700
25 Nov 202254.6955.7453.6554.3254.323,034,700
23 Nov 202254.4756.0054.0555.6355.634,059,200
22 Nov 202253.4354.0451.7653.5553.554,146,900
21 Nov 202256.0057.4153.4254.0954.095,238,800
18 Nov 202260.8360.9256.3656.9456.944,939,000
17 Nov 202257.0060.9756.7859.9359.939,008,500
16 Nov 202259.3961.1657.6658.7658.7610,874,300
15 Nov 202255.7265.6555.4662.3162.3142,881,100
14 Nov 202250.7051.3444.9545.8045.8011,480,900
11 Nov 202246.3750.7446.3749.4349.439,957,300
10 Nov 202244.5347.2044.2145.9945.997,769,900
09 Nov 202245.6045.7340.6740.9240.928,313,600
08 Nov 202248.0248.4345.9047.0647.064,066,100
07 Nov 202246.2648.7446.0048.4748.475,675,900
04 Nov 202248.5648.5643.7244.0144.017,553,900
03 Nov 202245.7047.7744.6545.8445.844,029,700
02 Nov 202248.5350.2547.2747.2747.273,988,200
01 Nov 202251.8852.0948.9149.1149.113,604,000
31 Oct 202249.5851.3748.5649.6849.683,359,300
28 Oct 202248.8049.5846.8149.5449.544,802,000
27 Oct 202250.0950.9348.5749.5949.592,616,400
26 Oct 202250.2953.0150.0250.6350.634,130,400
25 Oct 202247.8950.4947.7050.0150.014,829,300
24 Oct 202244.3647.0242.7147.0147.017,245,300
21 Oct 202245.8046.3444.2546.1846.185,615,400
20 Oct 202248.3150.3047.1247.3947.394,657,400
19 Oct 202252.4352.4345.8347.9247.929,810,000
18 Oct 202255.5055.6253.0453.6953.693,429,800
17 Oct 202252.2755.3352.2052.9352.935,107,900
14 Oct 202255.3156.2050.7951.0751.076,351,200
13 Oct 202253.9154.9951.3954.4554.457,408,200
12 Oct 202256.4157.6855.4657.3657.365,629,000
11 Oct 202258.4459.1856.0257.4957.495,033,800
10 Oct 202258.8159.6257.5759.2059.204,902,600
07 Oct 202260.1261.2059.5360.0560.055,268,900
06 Oct 202259.8562.5659.8561.9261.924,227,800
05 Oct 202260.0060.8858.1560.5060.503,836,200
04 Oct 202256.9660.8756.9660.6760.676,169,700
03 Oct 202255.3556.0053.3055.2955.296,913,800
30 Sept 202253.8056.7453.5356.0556.056,579,600
29 Sept 202254.3155.2053.0153.6353.636,923,800
28 Sept 202253.2655.8153.0055.7555.756,029,300
27 Sept 202255.1157.2053.9554.6054.605,054,300
26 Sept 202253.2955.2053.2953.9753.975,040,000
23 Sept 202252.7353.8652.3853.8153.817,186,700
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 202258.2359.0857.7259.0159.016,450,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...