Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,833.17
-203.17(-0.70%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

82.86

+3.31

(+4.16%)

At close: 04:00PM EDT

83.11

+0.25

(+0.30%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	80.75	84.23	80.40	82.86	82.86	6,381,700
26 May 2022	75.47	80.80	74.48	79.55	79.55	5,817,800
25 May 2022	72.70	77.77	71.91	75.71	75.71	8,538,400
24 May 2022	75.17	75.50	70.61	71.34	71.34	5,974,500
23 May 2022	78.95	80.38	76.11	77.25	77.25	6,959,500
20 May 2022	78.86	82.46	75.35	79.66	79.66	11,185,600
19 May 2022	73.94	79.26	72.70	76.89	76.89	9,149,900
18 May 2022	78.29	79.55	73.27	74.20	74.20	8,861,300
17 May 2022	79.30	83.21	75.00	80.21	80.21	21,749,200
16 May 2022	72.20	75.33	69.33	70.33	70.33	10,943,500
13 May 2022	64.66	76.00	64.48	75.40	75.40	17,406,300
12 May 2022	56.41	64.19	54.06	61.45	61.45	15,848,600
11 May 2022	63.50	64.85	56.69	57.11	57.11	14,385,100
10 May 2022	66.52	68.75	62.00	64.18	64.18	10,371,500
09 May 2022	72.75	72.76	62.53	64.62	64.62	17,459,100
06 May 2022	81.41	81.90	74.00	76.20	76.20	9,512,700
05 May 2022	87.42	87.59	79.75	81.91	81.91	7,219,000
04 May 2022	86.04	90.38	81.50	90.17	90.17	5,380,700
03 May 2022	86.13	90.03	85.48	87.59	87.59	3,294,400
02 May 2022	80.28	88.86	80.13	88.69	88.69	4,875,400
29 Apr 2022	88.29	92.18	82.45	82.76	82.76	7,656,800
28 Apr 2022	82.53	86.08	79.67	84.70	84.70	4,754,700
27 Apr 2022	82.98	86.35	80.88	82.52	82.52	4,594,800
26 Apr 2022	88.50	89.01	83.15	83.31	83.31	4,762,000
25 Apr 2022	85.50	90.42	84.03	89.52	89.52	6,844,400
22 Apr 2022	92.64	95.79	87.20	87.62	87.62	8,016,600
21 Apr 2022	100.61	102.25	90.31	91.22	91.22	7,378,800
20 Apr 2022	106.80	107.60	99.18	100.17	100.17	4,604,800
19 Apr 2022	102.46	108.83	101.01	107.53	107.53	3,527,200
18 Apr 2022	107.26	107.67	101.83	104.03	104.03	4,014,700
14 Apr 2022	111.64	113.13	106.65	108.58	108.58	4,317,800
13 Apr 2022	109.54	116.60	107.50	113.17	113.17	4,338,200
12 Apr 2022	114.91	118.49	108.03	108.80	108.80	5,328,600
11 Apr 2022	113.80	115.37	108.30	113.93	113.93	5,168,200
08 Apr 2022	116.00	117.35	112.96	114.42	114.42	4,714,800
07 Apr 2022	119.31	121.99	113.18	116.25	116.25	5,106,000
06 Apr 2022	122.89	122.90	115.67	120.77	120.77	4,609,000
05 Apr 2022	131.37	132.64	124.04	124.86	124.86	5,568,300
04 Apr 2022	126.00	136.43	125.06	132.72	132.72	7,806,800
01 Apr 2022	120.99	123.62	115.88	121.10	121.10	5,216,600
31 Mar 2022	123.20	123.49	115.16	119.79	119.79	6,527,100
30 Mar 2022	127.98	131.40	121.64	123.44	123.44	6,768,100
29 Mar 2022	122.24	129.48	120.18	127.36	127.36	8,084,100
28 Mar 2022	111.91	117.96	109.67	116.98	116.98	10,356,000
25 Mar 2022	121.22	122.80	113.65	116.12	116.12	4,890,400
24 Mar 2022	128.48	128.51	117.55	123.32	123.32	7,330,800
23 Mar 2022	122.59	131.37	121.41	126.82	126.82	6,428,700
22 Mar 2022	118.80	127.50	115.22	124.50	124.50	7,786,100
21 Mar 2022	119.07	120.99	111.54	114.23	114.23	7,514,200
18 Mar 2022	116.01	124.66	114.31	122.54	122.54	10,544,500
17 Mar 2022	108.88	114.64	105.36	114.23	114.23	7,132,400
16 Mar 2022	106.10	112.15	102.20	111.36	111.36	15,234,300
15 Mar 2022	85.35	93.83	85.01	93.77	93.77	10,171,700
14 Mar 2022	88.96	94.11	86.79	87.78	87.78	8,433,400
11 Mar 2022	100.50	102.23	90.44	91.04	91.04	7,583,200
10 Mar 2022	96.19	99.71	89.64	98.95	98.95	9,083,000
09 Mar 2022	98.40	104.25	97.65	99.00	99.00	8,713,400
08 Mar 2022	89.37	97.00	86.35	91.53	91.53	11,630,300
07 Mar 2022	95.76	96.04	89.05	89.99	89.99	15,459,400
04 Mar 2022	105.34	107.77	96.19	97.44	97.44	17,393,200
03 Mar 2022	120.79	121.30	108.82	110.04	110.04	10,424,400
02 Mar 2022	125.14	125.49	116.12	117.75	117.75	12,799,600
01 Mar 2022	131.99	137.20	124.30	126.50	126.50	17,505,800
28 Feb 2022	140.97	150.98	140.39	145.60	145.60	39,154,000
25 Feb 2022	126.11	138.77	125.80	137.46	137.46	13,409,000
24 Feb 2022	114.93	124.58	111.50	122.75	122.75	11,055,800
23 Feb 2022	125.73	128.58	120.25	120.52	120.52	8,054,400
22 Feb 2022	125.60	133.74	124.92	125.72	125.72	9,012,200
18 Feb 2022	138.38	138.48	125.06	127.69	127.69	9,776,200
17 Feb 2022	140.00	144.28	136.48	137.65	137.65	5,541,500
16 Feb 2022	146.75	146.98	138.77	141.58	141.58	8,266,700
15 Feb 2022	134.01	149.80	133.27	149.55	149.55	16,847,600
14 Feb 2022	139.09	139.70	127.08	129.17	129.17	28,413,100
11 Feb 2022	160.80	164.13	155.76	158.28	158.28	5,256,600
10 Feb 2022	167.20	175.36	164.25	164.66	164.66	7,502,500
09 Feb 2022	163.00	174.00	163.00	173.95	173.95	8,629,800
08 Feb 2022	155.25	164.24	153.53	162.51	162.51	7,272,100
07 Feb 2022	152.01	159.58	151.81	156.12	156.12	8,302,500
04 Feb 2022	146.99	156.07	143.13	155.02	155.02	6,176,900
03 Feb 2022	143.60	150.32	140.36	145.04	145.04	9,381,900
02 Feb 2022	157.53	160.00	144.35	147.44	147.44	6,923,200
01 Feb 2022	152.24	159.21	148.60	158.94	158.94	7,308,600
31 Jan 2022	139.48	151.69	137.20	150.31	150.31	9,621,600
28 Jan 2022	125.35	137.23	119.41	136.62	136.62	15,076,500
27 Jan 2022	137.00	140.80	127.91	128.28	128.28	11,022,200
26 Jan 2022	149.79	151.66	133.15	135.61	135.61	10,477,900
25 Jan 2022	143.47	149.34	139.25	144.92	144.92	9,002,200
24 Jan 2022	146.10	149.79	132.00	149.32	149.32	18,213,500
21 Jan 2022	169.27	169.68	153.21	154.41	154.41	11,606,500
20 Jan 2022	172.00	180.61	169.53	170.06	170.06	6,380,600
19 Jan 2022	169.08	174.38	166.84	167.83	167.83	6,110,900
18 Jan 2022	173.00	177.15	166.30	170.48	170.48	9,450,300
14 Jan 2022	179.57	183.71	170.03	175.03	175.03	7,680,500
13 Jan 2022	200.49	200.65	180.00	180.55	180.55	7,645,700
12 Jan 2022	203.29	206.38	195.66	200.60	200.60	6,952,500
11 Jan 2022	187.17	203.56	186.00	197.86	197.86	8,474,400
10 Jan 2022	183.80	187.97	168.00	187.10	187.10	11,987,200
07 Jan 2022	193.25	198.22	186.74	187.10	187.10	7,099,300
06 Jan 2022	183.50	195.80	177.97	192.76	192.76	11,285,300
05 Jan 2022	190.32	198.95	179.72	184.72	184.72	17,390,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,833.17-203.17(-0.70%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Sea Limited (SE)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,833.17
-203.17(-0.70%)

CMC Crypto 200
625.79
-3.71(-0.59%)