Singapore markets open in 1 hour 46 minutes
Straits Times Index
3,187.90+13.97(+0.44%)S&P 500
4,141.59+13.60(+0.33%)Dow
33,677.27-68.13(-0.20%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
244.20-1.14 (-0.46%)
At close: 4:00PM EDT
244.50 +0.30 (0.12%)
After hours: 7:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 245.00 | 250.50 | 239.40 | 244.20 | 244.20 | 2,176,543 |
| 12 Apr 2021 | 247.81 | 250.35 | 240.82 | 245.34 | 245.34 | 2,913,300 |
| 09 Apr 2021 | 253.03 | 253.32 | 248.65 | 250.93 | 250.93 | 2,656,500 |
| 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 | 5,262,100 |
| 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 | 3,398,700 |
| 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 | 4,618,800 |
| 16 Mar 2021 | 234.68 | 242.38 | 228.79 | 233.46 | 233.46 | 3,715,500 |
| 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 | 4,012,100 |
| 11 Mar 2021 | 230.55 | 239.50 | 226.00 | 236.79 | 236.79 | 6,166,600 |
| 10 Mar 2021 | 226.00 | 232.90 | 214.91 | 217.21 | 217.21 | 6,306,000 |
| 09 Mar 2021 | 222.99 | 229.99 | 216.09 | 228.47 | 228.47 | 5,935,800 |
| 08 Mar 2021 | 227.21 | 231.60 | 204.83 | 206.05 | 206.05 | 8,264,200 |
| 05 Mar 2021 | 228.67 | 231.29 | 209.23 | 229.76 | 229.76 | 9,354,600 |
| 04 Mar 2021 | 239.62 | 246.67 | 218.44 | 229.68 | 229.68 | 11,552,600 |
| 03 Mar 2021 | 259.36 | 260.41 | 246.50 | 251.28 | 251.28 | 5,060,800 |
| 02 Mar 2021 | 270.00 | 276.02 | 246.25 | 250.00 | 250.00 | 7,837,700 |
| 01 Mar 2021 | 250.75 | 252.47 | 244.71 | 248.51 | 248.51 | 4,055,800 |
| 26 Feb 2021 | 235.91 | 242.85 | 225.00 | 235.69 | 235.69 | 4,502,600 |
| 25 Feb 2021 | 248.00 | 250.80 | 232.07 | 235.35 | 235.35 | 4,754,700 |
| 24 Feb 2021 | 253.11 | 254.00 | 240.64 | 248.04 | 248.04 | 4,219,200 |
| 23 Feb 2021 | 240.36 | 255.95 | 229.27 | 251.81 | 251.81 | 7,832,200 |
| 22 Feb 2021 | 272.77 | 273.01 | 250.93 | 252.96 | 252.96 | 6,114,000 |
| 19 Feb 2021 | 271.83 | 280.64 | 270.88 | 280.00 | 280.00 | 3,561,200 |
| 18 Feb 2021 | 263.87 | 268.13 | 255.15 | 267.50 | 267.50 | 3,309,400 |
| 17 Feb 2021 | 275.11 | 275.96 | 264.51 | 268.22 | 268.22 | 3,655,800 |
| 16 Feb 2021 | 281.92 | 285.00 | 275.25 | 278.14 | 278.14 | 3,052,900 |
| 12 Feb 2021 | 270.37 | 277.38 | 268.78 | 276.12 | 276.12 | 2,598,900 |
| 11 Feb 2021 | 273.00 | 277.50 | 268.27 | 274.63 | 274.63 | 2,403,000 |
| 10 Feb 2021 | 277.09 | 281.77 | 265.20 | 270.97 | 270.97 | 4,306,600 |
| 09 Feb 2021 | 266.10 | 278.35 | 266.01 | 274.66 | 274.66 | 3,978,400 |
| 08 Feb 2021 | 258.69 | 269.14 | 258.31 | 263.46 | 263.46 | 3,684,600 |
| 05 Feb 2021 | 244.00 | 258.64 | 242.39 | 256.76 | 256.76 | 3,635,300 |
| 04 Feb 2021 | 244.29 | 245.71 | 237.32 | 243.96 | 243.96 | 2,435,700 |
| 03 Feb 2021 | 244.77 | 246.33 | 239.70 | 243.54 | 243.54 | 3,816,500 |
| 02 Feb 2021 | 235.92 | 241.78 | 231.00 | 238.54 | 238.54 | 3,377,900 |
| 01 Feb 2021 | 222.97 | 236.98 | 222.97 | 233.53 | 233.53 | 4,397,100 |
| 29 Jan 2021 | 218.06 | 221.61 | 211.25 | 216.71 | 216.71 | 3,419,600 |
| 28 Jan 2021 | 210.00 | 228.41 | 209.30 | 219.78 | 219.78 | 5,835,000 |
| 27 Jan 2021 | 212.26 | 223.17 | 203.06 | 205.78 | 205.78 | 6,373,000 |
| 26 Jan 2021 | 230.00 | 232.33 | 215.81 | 217.22 | 217.22 | 3,869,600 |
| 25 Jan 2021 | 240.00 | 240.44 | 226.14 | 228.68 | 228.68 | 4,295,200 |
| 22 Jan 2021 | 232.61 | 236.79 | 230.25 | 236.49 | 236.49 | 2,043,100 |
| 21 Jan 2021 | 233.38 | 237.00 | 232.00 | 233.96 | 233.96 | 1,648,000 |
| 20 Jan 2021 | 238.20 | 238.42 | 232.08 | 233.15 | 233.15 | 2,152,500 |
| 19 Jan 2021 | 232.45 | 234.50 | 226.05 | 231.64 | 231.64 | 2,515,800 |
| 15 Jan 2021 | 230.88 | 233.48 | 222.08 | 226.05 | 226.05 | 2,346,800 |
| 14 Jan 2021 | 230.88 | 237.27 | 227.65 | 229.66 | 229.66 | 3,890,500 |
| 13 Jan 2021 | 223.61 | 229.98 | 220.88 | 226.78 | 226.78 | 5,065,800 |
| 12 Jan 2021 | 214.38 | 218.57 | 212.40 | 218.48 | 218.48 | 5,474,200 |
| 11 Jan 2021 | 209.00 | 213.35 | 206.89 | 209.06 | 209.06 | 2,553,900 |
| 08 Jan 2021 | 205.94 | 213.60 | 202.43 | 210.16 | 210.16 | 4,604,400 |
| 07 Jan 2021 | 198.02 | 205.34 | 197.89 | 203.94 | 203.94 | 3,392,000 |
| 06 Jan 2021 | 201.58 | 204.12 | 193.91 | 194.37 | 194.37 | 3,224,800 |
| 05 Jan 2021 | 198.10 | 204.09 | 195.09 | 202.93 | 202.93 | 3,297,500 |
| 04 Jan 2021 | 200.75 | 203.11 | 191.87 | 196.06 | 196.06 | 4,332,700 |
| 31 Dec 2020 | 196.74 | 199.12 | 194.53 | 199.05 | 199.05 | 3,775,300 |
| 30 Dec 2020 | 190.00 | 197.59 | 186.68 | 196.75 | 196.75 | 2,526,300 |
| 29 Dec 2020 | 185.09 | 190.87 | 183.31 | 188.35 | 188.35 | 3,111,900 |
| 28 Dec 2020 | 193.25 | 194.50 | 178.80 | 180.28 | 180.28 | 5,843,100 |
| 24 Dec 2020 | 194.54 | 197.30 | 191.80 | 193.18 | 193.18 | 1,132,100 |
| 23 Dec 2020 | 199.74 | 200.34 | 194.36 | 195.07 | 195.07 | 1,878,600 |
| 22 Dec 2020 | 198.50 | 202.41 | 196.51 | 200.65 | 200.65 | 2,244,000 |
| 21 Dec 2020 | 197.00 | 201.50 | 192.85 | 196.90 | 196.90 | 3,157,700 |
| 18 Dec 2020 | 198.96 | 200.85 | 196.60 | 200.35 | 200.35 | 2,633,200 |
| 17 Dec 2020 | 195.46 | 198.45 | 194.03 | 198.05 | 198.05 | 2,842,500 |
| 16 Dec 2020 | 189.67 | 196.44 | 188.38 | 192.99 | 192.99 | 3,706,800 |
| 15 Dec 2020 | 191.50 | 191.75 | 186.00 | 188.09 | 188.09 | 3,005,200 |
| 14 Dec 2020 | 195.00 | 195.68 | 189.06 | 190.26 | 190.26 | 2,889,600 |
| 11 Dec 2020 | 194.30 | 195.90 | 190.25 | 193.38 | 193.38 | 6,945,700 |
| 10 Dec 2020 | 194.92 | 201.70 | 194.04 | 198.95 | 198.95 | 3,969,000 |
| 09 Dec 2020 | 208.55 | 212.33 | 200.40 | 202.68 | 202.68 | 3,627,600 |
| 08 Dec 2020 | 199.00 | 207.51 | 197.60 | 205.87 | 205.87 | 5,915,500 |
| 07 Dec 2020 | 200.00 | 200.00 | 195.40 | 198.57 | 198.57 | 2,951,600 |
| 04 Dec 2020 | 190.97 | 203.42 | 186.10 | 198.78 | 198.78 | 11,898,800 |
| 03 Dec 2020 | 185.06 | 192.36 | 182.58 | 183.53 | 183.53 | 5,084,000 |
| 02 Dec 2020 | 174.99 | 184.93 | 174.50 | 183.88 | 183.88 | 4,206,600 |
| 01 Dec 2020 | 183.10 | 183.50 | 176.59 | 177.38 | 177.38 | 2,325,700 |
| 30 Nov 2020 | 183.00 | 183.80 | 173.91 | 180.37 | 180.37 | 2,289,600 |
| 27 Nov 2020 | 180.50 | 182.75 | 178.22 | 182.55 | 182.55 | 1,895,800 |
| 25 Nov 2020 | 176.35 | 178.72 | 173.70 | 177.70 | 177.70 | 2,155,800 |
| 24 Nov 2020 | 179.23 | 181.25 | 174.30 | 176.92 | 176.92 | 3,308,700 |
| 23 Nov 2020 | 183.00 | 185.00 | 178.15 | 182.92 | 182.92 | 3,122,400 |
| 20 Nov 2020 | 175.20 | 184.06 | 175.19 | 183.11 | 183.11 | 3,841,400 |
| 19 Nov 2020 | 167.72 | 174.81 | 166.00 | 173.47 | 173.47 | 2,750,400 |
| 18 Nov 2020 | 174.29 | 174.83 | 165.00 | 165.16 | 165.16 | 4,290,100 |
| 17 Nov 2020 | 182.89 | 187.18 | 168.56 | 170.62 | 170.62 | 6,000,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
