Singapore markets open in 6 hours 55 minutes
Straits Times Index
2,990.40-14.47(-0.48%)S&P 500
3,768.25-27.29(-0.72%)Dow
30,814.26-177.24(-0.57%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jan 2021 | 230.88 | 233.48 | 222.08 | 226.05 | 226.05 | 2,345,400 |
| 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 | 4,600,300 |
| 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 | 3,772,800 |
| 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 |
| 16 Nov 2020 | 178.70 | 179.24 | 172.00 | 178.22 | 178.22 | 4,711,000 |
| 13 Nov 2020 | 181.20 | 183.66 | 176.63 | 181.44 | 181.44 | 2,902,900 |
| 12 Nov 2020 | 174.00 | 179.45 | 171.82 | 178.77 | 178.77 | 4,093,300 |
| 11 Nov 2020 | 166.45 | 171.69 | 161.51 | 169.13 | 169.13 | 6,227,100 |
| 10 Nov 2020 | 169.80 | 169.96 | 155.10 | 156.53 | 156.53 | 7,169,100 |
| 09 Nov 2020 | 176.16 | 182.97 | 164.00 | 169.08 | 169.08 | 6,129,200 |
| 06 Nov 2020 | 184.79 | 187.75 | 180.17 | 186.79 | 186.79 | 1,734,800 |
| 05 Nov 2020 | 183.00 | 187.45 | 180.58 | 184.62 | 184.62 | 3,371,000 |
| 04 Nov 2020 | 171.35 | 177.59 | 170.59 | 176.96 | 176.96 | 3,116,100 |
| 03 Nov 2020 | 161.11 | 169.22 | 161.00 | 166.39 | 166.39 | 2,081,300 |
| 02 Nov 2020 | 160.40 | 164.94 | 157.55 | 159.67 | 159.67 | 2,719,800 |
| 30 Oct 2020 | 163.42 | 164.74 | 155.33 | 157.70 | 157.70 | 3,226,900 |
| 29 Oct 2020 | 166.42 | 169.98 | 163.45 | 167.02 | 167.02 | 1,902,300 |
| 28 Oct 2020 | 167.49 | 167.99 | 161.26 | 163.24 | 163.24 | 2,794,100 |
| 27 Oct 2020 | 164.68 | 172.45 | 162.95 | 172.29 | 172.29 | 3,340,200 |
| 26 Oct 2020 | 160.40 | 164.67 | 159.41 | 162.36 | 162.36 | 1,965,700 |
| 23 Oct 2020 | 162.00 | 163.12 | 158.79 | 162.96 | 162.96 | 1,841,200 |
| 22 Oct 2020 | 168.79 | 169.79 | 159.60 | 161.63 | 161.63 | 3,112,700 |
| 21 Oct 2020 | 167.23 | 172.12 | 163.78 | 168.38 | 168.38 | 2,175,600 |
| 20 Oct 2020 | 163.00 | 169.49 | 162.50 | 166.87 | 166.87 | 1,921,600 |
| 19 Oct 2020 | 165.42 | 168.18 | 161.95 | 162.84 | 162.84 | 2,567,700 |
| 16 Oct 2020 | 170.17 | 171.61 | 164.88 | 165.20 | 165.20 | 2,158,300 |
| 15 Oct 2020 | 165.80 | 169.31 | 161.84 | 169.30 | 169.30 | 1,994,500 |
| 14 Oct 2020 | 174.30 | 176.90 | 166.33 | 167.63 | 167.63 | 2,208,300 |
| 13 Oct 2020 | 170.00 | 172.47 | 166.38 | 172.40 | 172.40 | 2,064,100 |
| 12 Oct 2020 | 175.00 | 175.60 | 166.90 | 167.18 | 167.18 | 3,050,400 |
| 09 Oct 2020 | 170.00 | 172.50 | 166.28 | 172.12 | 172.12 | 2,645,500 |
| 08 Oct 2020 | 170.49 | 172.00 | 168.15 | 169.29 | 169.29 | 3,370,800 |
| 07 Oct 2020 | 167.43 | 171.30 | 165.45 | 167.42 | 167.42 | 4,245,600 |
| 06 Oct 2020 | 159.00 | 167.94 | 158.13 | 163.44 | 163.44 | 5,642,700 |
| 05 Oct 2020 | 158.88 | 162.05 | 155.21 | 157.58 | 157.58 | 3,345,900 |
| 02 Oct 2020 | 154.50 | 160.09 | 154.33 | 155.36 | 155.36 | 3,017,000 |
| 01 Oct 2020 | 157.00 | 160.44 | 154.52 | 160.00 | 160.00 | 3,054,200 |
| 30 Sep 2020 | 155.10 | 158.54 | 153.86 | 154.04 | 154.04 | 2,290,500 |
| 29 Sep 2020 | 159.41 | 161.51 | 154.39 | 155.15 | 155.15 | 2,500,400 |
| 28 Sep 2020 | 159.00 | 162.00 | 157.01 | 159.97 | 159.97 | 3,658,100 |
| 25 Sep 2020 | 150.74 | 157.80 | 149.55 | 155.29 | 155.29 | 4,289,600 |
| 24 Sep 2020 | 144.94 | 152.45 | 142.41 | 150.06 | 150.06 | 3,102,000 |
| 23 Sep 2020 | 150.75 | 155.54 | 146.64 | 147.88 | 147.88 | 3,441,800 |
| 22 Sep 2020 | 151.09 | 152.75 | 145.90 | 152.12 | 152.12 | 3,080,600 |
| 21 Sep 2020 | 143.00 | 150.88 | 142.64 | 150.70 | 150.70 | 2,230,100 |
| 18 Sep 2020 | 150.05 | 150.98 | 143.88 | 147.55 | 147.55 | 2,542,800 |
| 17 Sep 2020 | 143.80 | 149.26 | 141.85 | 149.08 | 149.08 | 3,154,400 |
| 16 Sep 2020 | 148.96 | 151.24 | 146.73 | 147.58 | 147.58 | 1,536,100 |
| 15 Sep 2020 | 150.00 | 150.59 | 145.29 | 149.99 | 149.99 | 3,010,300 |
| 14 Sep 2020 | 143.99 | 149.22 | 143.00 | 147.82 | 147.82 | 3,586,100 |
| 11 Sep 2020 | 142.27 | 142.99 | 138.07 | 139.51 | 139.51 | 2,337,000 |
| 10 Sep 2020 | 142.00 | 146.10 | 138.03 | 139.50 | 139.50 | 2,591,900 |
| 09 Sep 2020 | 141.93 | 143.48 | 138.13 | 142.03 | 142.03 | 3,896,300 |
| 08 Sep 2020 | 136.00 | 144.93 | 135.28 | 138.00 | 138.00 | 7,301,100 |
| 04 Sep 2020 | 145.05 | 145.71 | 137.89 | 144.15 | 144.15 | 7,891,400 |
| 03 Sep 2020 | 150.66 | 152.97 | 144.12 | 147.56 | 147.56 | 6,682,700 |
| 02 Sep 2020 | 164.26 | 165.23 | 153.38 | 157.22 | 157.22 | 4,471,600 |
| 01 Sep 2020 | 156.70 | 162.00 | 153.31 | 161.80 | 161.80 | 5,358,200 |
| 31 Aug 2020 | 154.34 | 158.99 | 150.56 | 152.81 | 152.81 | 3,949,200 |
| 28 Aug 2020 | 154.48 | 156.09 | 151.98 | 152.67 | 152.67 | 2,396,500 |
| 27 Aug 2020 | 158.00 | 158.90 | 150.34 | 153.15 | 153.15 | 3,919,200 |
| 26 Aug 2020 | 154.92 | 163.14 | 154.34 | 159.00 | 159.00 | 5,392,700 |
| 25 Aug 2020 | 148.25 | 155.00 | 147.30 | 154.13 | 154.13 | 3,644,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
