Singapore markets open in 6 hours 55 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.05-3.61 (-1.57%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021230.88233.48222.08226.05226.052,345,400
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 2021205.94213.60202.43210.16210.164,600,300
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 2020196.74199.12194.53199.05199.053,772,800
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
16 Nov 2020178.70179.24172.00178.22178.224,711,000
13 Nov 2020181.20183.66176.63181.44181.442,902,900
12 Nov 2020174.00179.45171.82178.77178.774,093,300
11 Nov 2020166.45171.69161.51169.13169.136,227,100
10 Nov 2020169.80169.96155.10156.53156.537,169,100
09 Nov 2020176.16182.97164.00169.08169.086,129,200
06 Nov 2020184.79187.75180.17186.79186.791,734,800
05 Nov 2020183.00187.45180.58184.62184.623,371,000
04 Nov 2020171.35177.59170.59176.96176.963,116,100
03 Nov 2020161.11169.22161.00166.39166.392,081,300
02 Nov 2020160.40164.94157.55159.67159.672,719,800
30 Oct 2020163.42164.74155.33157.70157.703,226,900
29 Oct 2020166.42169.98163.45167.02167.021,902,300
28 Oct 2020167.49167.99161.26163.24163.242,794,100
27 Oct 2020164.68172.45162.95172.29172.293,340,200
26 Oct 2020160.40164.67159.41162.36162.361,965,700
23 Oct 2020162.00163.12158.79162.96162.961,841,200
22 Oct 2020168.79169.79159.60161.63161.633,112,700
21 Oct 2020167.23172.12163.78168.38168.382,175,600
20 Oct 2020163.00169.49162.50166.87166.871,921,600
19 Oct 2020165.42168.18161.95162.84162.842,567,700
16 Oct 2020170.17171.61164.88165.20165.202,158,300
15 Oct 2020165.80169.31161.84169.30169.301,994,500
14 Oct 2020174.30176.90166.33167.63167.632,208,300
13 Oct 2020170.00172.47166.38172.40172.402,064,100
12 Oct 2020175.00175.60166.90167.18167.183,050,400
09 Oct 2020170.00172.50166.28172.12172.122,645,500
08 Oct 2020170.49172.00168.15169.29169.293,370,800
07 Oct 2020167.43171.30165.45167.42167.424,245,600
06 Oct 2020159.00167.94158.13163.44163.445,642,700
05 Oct 2020158.88162.05155.21157.58157.583,345,900
02 Oct 2020154.50160.09154.33155.36155.363,017,000
01 Oct 2020157.00160.44154.52160.00160.003,054,200
30 Sep 2020155.10158.54153.86154.04154.042,290,500
29 Sep 2020159.41161.51154.39155.15155.152,500,400
28 Sep 2020159.00162.00157.01159.97159.973,658,100
25 Sep 2020150.74157.80149.55155.29155.294,289,600
24 Sep 2020144.94152.45142.41150.06150.063,102,000
23 Sep 2020150.75155.54146.64147.88147.883,441,800
22 Sep 2020151.09152.75145.90152.12152.123,080,600
21 Sep 2020143.00150.88142.64150.70150.702,230,100
18 Sep 2020150.05150.98143.88147.55147.552,542,800
17 Sep 2020143.80149.26141.85149.08149.083,154,400
16 Sep 2020148.96151.24146.73147.58147.581,536,100
15 Sep 2020150.00150.59145.29149.99149.993,010,300
14 Sep 2020143.99149.22143.00147.82147.823,586,100
11 Sep 2020142.27142.99138.07139.51139.512,337,000
10 Sep 2020142.00146.10138.03139.50139.502,591,900
09 Sep 2020141.93143.48138.13142.03142.033,896,300
08 Sep 2020136.00144.93135.28138.00138.007,301,100
04 Sep 2020145.05145.71137.89144.15144.157,891,400
03 Sep 2020150.66152.97144.12147.56147.566,682,700
02 Sep 2020164.26165.23153.38157.22157.224,471,600
01 Sep 2020156.70162.00153.31161.80161.805,358,200
31 Aug 2020154.34158.99150.56152.81152.813,949,200
28 Aug 2020154.48156.09151.98152.67152.672,396,500
27 Aug 2020158.00158.90150.34153.15153.153,919,200
26 Aug 2020154.92163.14154.34159.00159.005,392,700
25 Aug 2020148.25155.00147.30154.13154.133,644,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...