Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.30-8.00 (-2.20%)
At close: 4:00PM EDT
355.89 +0.59 (+0.17%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021362.80364.87352.13355.30355.303,093,700
21 Oct 2021361.00367.43359.88363.30363.301,468,100
20 Oct 2021370.00371.64356.58360.60360.602,258,300
19 Oct 2021360.69372.70360.52366.99366.992,570,400
18 Oct 2021353.75361.63352.23357.09357.092,197,300
15 Oct 2021348.83357.48347.11354.50354.502,603,200
14 Oct 2021354.12354.65344.88345.37345.373,050,300
13 Oct 2021325.10351.68324.49349.35349.355,903,800
12 Oct 2021319.70330.02315.58324.90324.902,094,000
11 Oct 2021320.00326.25315.58316.07316.071,304,300
08 Oct 2021329.80332.56322.00323.28323.281,774,400
07 Oct 2021322.93332.40322.52324.25324.252,526,500
06 Oct 2021316.11321.00312.51315.34315.342,000,000
05 Oct 2021316.53324.44313.50320.94320.942,601,400
04 Oct 2021317.28317.95308.78317.90317.902,519,300
01 Oct 2021313.88320.11308.56319.56319.562,424,600
30 Sep 2021314.79324.90314.41318.73318.733,732,500
29 Sep 2021320.00322.84311.18311.78311.783,861,800
28 Sep 2021332.30332.38313.81316.72316.724,728,500
27 Sep 2021340.64340.78330.51336.26336.263,037,700
24 Sep 2021339.00344.64335.51340.41340.412,371,900
23 Sep 2021343.79343.87336.53342.72342.721,895,900
22 Sep 2021329.11338.90327.39337.31337.312,057,400
21 Sep 2021334.87336.42328.50329.39329.392,426,900
20 Sep 2021327.48335.50321.19329.62329.624,893,000
17 Sep 2021345.00347.44334.94339.81339.813,350,700
16 Sep 2021336.10343.35334.12342.91342.913,990,300
15 Sep 2021336.00338.44330.70337.62337.622,821,800
14 Sep 2021323.69334.91323.69333.55333.553,691,700
13 Sep 2021327.70329.72315.53323.06323.064,660,100
10 Sep 2021330.50337.54323.62325.50325.509,687,100
09 Sep 2021326.49331.91317.31322.60322.609,807,300
08 Sep 2021348.00349.18342.03343.80343.803,737,700
07 Sep 2021357.53359.84350.11351.02351.023,452,200
03 Sep 2021338.15353.89337.13353.36353.362,901,600
02 Sep 2021342.91343.99334.24339.00339.002,405,700
01 Sep 2021340.00349.22338.99340.08340.084,197,700
31 Aug 2021338.00344.77330.27338.32338.3211,631,800
30 Aug 2021325.00337.50324.04331.82331.823,579,900
27 Aug 2021319.85325.63317.02321.03321.032,902,700
26 Aug 2021316.27322.80313.05321.77321.772,742,600
25 Aug 2021314.43320.78312.20320.09320.092,235,800
24 Aug 2021319.99321.53310.87312.00312.002,272,700
23 Aug 2021311.94316.45306.23315.23315.233,229,300
20 Aug 2021316.99321.99308.53309.33309.334,810,200
19 Aug 2021309.95328.35309.95321.12321.125,107,000
18 Aug 2021311.41326.79305.50318.61318.614,936,300
17 Aug 2021296.02317.26288.17308.27308.277,334,500
16 Aug 2021305.00305.44285.75290.49290.493,715,800
13 Aug 2021305.13315.00303.35306.71306.711,883,600
12 Aug 2021302.53308.53295.64306.24306.242,291,800
11 Aug 2021302.36304.99292.60297.00297.001,599,100
10 Aug 2021308.82310.20295.87296.95296.951,893,900
09 Aug 2021303.23311.43298.42307.14307.142,447,400
06 Aug 2021304.99304.99296.50302.72302.722,682,800
05 Aug 2021291.91307.49291.91304.00304.004,667,400
04 Aug 2021284.90293.97283.92293.51293.512,653,000
03 Aug 2021282.24283.25277.23282.97282.971,446,000
02 Aug 2021279.80286.52276.41281.29281.291,683,000
30 Jul 2021278.69285.98273.11276.16276.162,288,500
29 Jul 2021283.02289.44281.00285.01285.012,419,500
28 Jul 2021274.00276.38264.97275.54275.544,302,500
27 Jul 2021276.39280.30255.75270.92270.927,949,000
26 Jul 2021294.68295.38284.82289.72289.722,393,300
23 Jul 2021294.07300.00292.09297.67297.672,668,300
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 2021268.38278.12267.92275.70275.701,969,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...