Singapore markets open in 1 hour 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
13 Apr 2021245.00250.50239.40244.20244.202,176,543
12 Apr 2021247.81250.35240.82245.34245.342,913,300
09 Apr 2021253.03253.32248.65250.93250.932,656,500
08 Apr 2021250.00258.60249.23253.11253.113,912,900
07 Apr 2021243.00249.76242.02245.22245.223,714,200
06 Apr 2021237.00250.32235.20247.03247.034,752,500
05 Apr 2021239.51240.49230.53234.90234.902,373,700
01 Apr 2021228.50240.00228.21236.45236.454,868,500
31 Mar 2021218.00228.08217.42223.23223.234,872,500
30 Mar 2021203.00217.50199.78214.35214.355,073,200
29 Mar 2021208.73210.00199.87204.25204.254,326,300
26 Mar 2021205.20213.20201.61209.24209.245,262,100
25 Mar 2021190.00204.63189.61202.61202.616,522,000
24 Mar 2021218.00218.01196.70197.50197.508,021,700
23 Mar 2021220.00223.25214.60216.64216.643,149,400
22 Mar 2021218.39222.46215.03217.84217.843,132,000
19 Mar 2021211.74218.46209.00214.90214.903,398,700
18 Mar 2021216.45218.98209.57211.26211.265,054,400
17 Mar 2021226.90229.70214.50224.35224.354,618,800
16 Mar 2021234.68242.38228.79233.46233.463,715,500
15 Mar 2021227.50231.45223.50231.34231.343,409,200
12 Mar 2021230.00235.17222.08234.99234.994,012,100
11 Mar 2021230.55239.50226.00236.79236.796,166,600
10 Mar 2021226.00232.90214.91217.21217.216,306,000
09 Mar 2021222.99229.99216.09228.47228.475,935,800
08 Mar 2021227.21231.60204.83206.05206.058,264,200
05 Mar 2021228.67231.29209.23229.76229.769,354,600
04 Mar 2021239.62246.67218.44229.68229.6811,552,600
03 Mar 2021259.36260.41246.50251.28251.285,060,800
02 Mar 2021270.00276.02246.25250.00250.007,837,700
01 Mar 2021250.75252.47244.71248.51248.514,055,800
26 Feb 2021235.91242.85225.00235.69235.694,502,600
25 Feb 2021248.00250.80232.07235.35235.354,754,700
24 Feb 2021253.11254.00240.64248.04248.044,219,200
23 Feb 2021240.36255.95229.27251.81251.817,832,200
22 Feb 2021272.77273.01250.93252.96252.966,114,000
19 Feb 2021271.83280.64270.88280.00280.003,561,200
18 Feb 2021263.87268.13255.15267.50267.503,309,400
17 Feb 2021275.11275.96264.51268.22268.223,655,800
16 Feb 2021281.92285.00275.25278.14278.143,052,900
12 Feb 2021270.37277.38268.78276.12276.122,598,900
11 Feb 2021273.00277.50268.27274.63274.632,403,000
10 Feb 2021277.09281.77265.20270.97270.974,306,600
09 Feb 2021266.10278.35266.01274.66274.663,978,400
08 Feb 2021258.69269.14258.31263.46263.463,684,600
05 Feb 2021244.00258.64242.39256.76256.763,635,300
04 Feb 2021244.29245.71237.32243.96243.962,435,700
03 Feb 2021244.77246.33239.70243.54243.543,816,500
02 Feb 2021235.92241.78231.00238.54238.543,377,900
01 Feb 2021222.97236.98222.97233.53233.534,397,100
29 Jan 2021218.06221.61211.25216.71216.713,419,600
28 Jan 2021210.00228.41209.30219.78219.785,835,000
27 Jan 2021212.26223.17203.06205.78205.786,373,000
26 Jan 2021230.00232.33215.81217.22217.223,869,600
25 Jan 2021240.00240.44226.14228.68228.684,295,200
22 Jan 2021232.61236.79230.25236.49236.492,043,100
21 Jan 2021233.38237.00232.00233.96233.961,648,000
20 Jan 2021238.20238.42232.08233.15233.152,152,500
19 Jan 2021232.45234.50226.05231.64231.642,515,800
15 Jan 2021230.88233.48222.08226.05226.052,346,800
14 Jan 2021230.88237.27227.65229.66229.663,890,500
13 Jan 2021223.61229.98220.88226.78226.785,065,800
12 Jan 2021214.38218.57212.40218.48218.485,474,200
11 Jan 2021209.00213.35206.89209.06209.062,553,900
08 Jan 2021205.94213.60202.43210.16210.164,604,400
07 Jan 2021198.02205.34197.89203.94203.943,392,000
06 Jan 2021201.58204.12193.91194.37194.373,224,800
05 Jan 2021198.10204.09195.09202.93202.933,297,500
04 Jan 2021200.75203.11191.87196.06196.064,332,700
31 Dec 2020196.74199.12194.53199.05199.053,775,300
30 Dec 2020190.00197.59186.68196.75196.752,526,300
29 Dec 2020185.09190.87183.31188.35188.353,111,900
28 Dec 2020193.25194.50178.80180.28180.285,843,100
24 Dec 2020194.54197.30191.80193.18193.181,132,100
23 Dec 2020199.74200.34194.36195.07195.071,878,600
22 Dec 2020198.50202.41196.51200.65200.652,244,000
21 Dec 2020197.00201.50192.85196.90196.903,157,700
18 Dec 2020198.96200.85196.60200.35200.352,633,200
17 Dec 2020195.46198.45194.03198.05198.052,842,500
16 Dec 2020189.67196.44188.38192.99192.993,706,800
15 Dec 2020191.50191.75186.00188.09188.093,005,200
14 Dec 2020195.00195.68189.06190.26190.262,889,600
11 Dec 2020194.30195.90190.25193.38193.386,945,700
10 Dec 2020194.92201.70194.04198.95198.953,969,000
09 Dec 2020208.55212.33200.40202.68202.683,627,600
08 Dec 2020199.00207.51197.60205.87205.875,915,500
07 Dec 2020200.00200.00195.40198.57198.572,951,600
04 Dec 2020190.97203.42186.10198.78198.7811,898,800
03 Dec 2020185.06192.36182.58183.53183.535,084,000
02 Dec 2020174.99184.93174.50183.88183.884,206,600
01 Dec 2020183.10183.50176.59177.38177.382,325,700
30 Nov 2020183.00183.80173.91180.37180.372,289,600
27 Nov 2020180.50182.75178.22182.55182.551,895,800
25 Nov 2020176.35178.72173.70177.70177.702,155,800
24 Nov 2020179.23181.25174.30176.92176.923,308,700
23 Nov 2020183.00185.00178.15182.92182.923,122,400
20 Nov 2020175.20184.06175.19183.11183.113,841,400
19 Nov 2020167.72174.81166.00173.47173.472,750,400
18 Nov 2020174.29174.83165.00165.16165.164,290,100
17 Nov 2020182.89187.18168.56170.62170.626,000,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...