Singapore markets open in 7 hours 39 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,050.91 -25.69 (-0.63%) Dow
33,705.03 -381.01 (-1.12%) Nasdaq
11,533.01 -51.54 (-0.44%) BTC-USD
22,994.14 -126.22 (-0.55%) CMC Crypto 200
520.57 +277.89 (+114.51%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 65.00 | 67.14 | 64.41 | 65.44 | 65.44 | 1,555,640 |
| 31 Jan 2023 | 64.87 | 65.88 | 63.82 | 64.45 | 64.45 | 3,430,900 |
| 30 Jan 2023 | 66.78 | 66.78 | 64.14 | 64.61 | 64.61 | 4,363,000 |
| 27 Jan 2023 | 66.68 | 69.41 | 66.20 | 68.55 | 68.55 | 5,063,400 |
| 26 Jan 2023 | 67.80 | 68.76 | 65.36 | 67.00 | 67.00 | 3,525,600 |
| 25 Jan 2023 | 63.89 | 64.93 | 61.36 | 64.26 | 64.26 | 4,382,000 |
| 24 Jan 2023 | 65.90 | 66.59 | 63.35 | 64.00 | 64.00 | 4,028,700 |
| 23 Jan 2023 | 67.00 | 67.08 | 64.69 | 66.73 | 66.73 | 4,828,600 |
| 20 Jan 2023 | 63.04 | 68.65 | 62.56 | 65.86 | 65.86 | 11,618,900 |
| 19 Jan 2023 | 61.45 | 62.66 | 60.74 | 61.32 | 61.32 | 3,026,800 |
| 18 Jan 2023 | 64.02 | 65.45 | 61.07 | 62.05 | 62.05 | 5,670,200 |
| 17 Jan 2023 | 60.28 | 63.10 | 60.01 | 62.19 | 62.19 | 4,975,200 |
| 13 Jan 2023 | 57.93 | 60.45 | 57.52 | 60.12 | 60.12 | 4,328,900 |
| 12 Jan 2023 | 57.98 | 58.39 | 54.66 | 58.38 | 58.38 | 3,820,400 |
| 11 Jan 2023 | 54.36 | 56.85 | 53.06 | 56.81 | 56.81 | 3,943,100 |
| 10 Jan 2023 | 52.99 | 54.34 | 51.27 | 54.21 | 54.21 | 4,834,400 |
| 09 Jan 2023 | 56.55 | 56.95 | 53.01 | 53.04 | 53.04 | 6,304,200 |
| 06 Jan 2023 | 55.60 | 56.17 | 53.70 | 55.69 | 55.69 | 3,132,900 |
| 05 Jan 2023 | 55.88 | 56.25 | 54.32 | 55.84 | 55.84 | 2,944,100 |
| 04 Jan 2023 | 54.72 | 55.87 | 53.69 | 55.67 | 55.67 | 4,062,400 |
| 03 Jan 2023 | 53.15 | 54.51 | 51.15 | 52.98 | 52.98 | 4,713,300 |
| 30 Dec 2022 | 52.00 | 52.80 | 51.15 | 52.03 | 52.03 | 3,299,600 |
| 29 Dec 2022 | 48.75 | 53.16 | 47.75 | 52.81 | 52.81 | 6,249,700 |
| 28 Dec 2022 | 50.06 | 50.69 | 48.27 | 48.92 | 48.92 | 2,948,300 |
| 27 Dec 2022 | 48.52 | 50.42 | 47.58 | 50.25 | 50.25 | 2,937,400 |
| 23 Dec 2022 | 50.00 | 50.29 | 48.03 | 49.92 | 49.92 | 3,498,100 |
| 22 Dec 2022 | 52.71 | 53.49 | 48.44 | 50.23 | 50.23 | 4,393,500 |
| 21 Dec 2022 | 50.90 | 53.11 | 49.67 | 52.44 | 52.44 | 4,779,800 |
| 20 Dec 2022 | 52.36 | 53.36 | 50.22 | 51.02 | 51.02 | 4,802,500 |
| 19 Dec 2022 | 53.80 | 54.98 | 52.07 | 53.02 | 53.02 | 6,299,900 |
| 16 Dec 2022 | 60.00 | 60.11 | 53.01 | 53.69 | 53.69 | 10,190,900 |
| 15 Dec 2022 | 62.44 | 64.38 | 60.91 | 61.05 | 61.05 | 4,184,800 |
| 14 Dec 2022 | 64.14 | 66.10 | 63.30 | 64.98 | 64.98 | 3,785,200 |
| 13 Dec 2022 | 66.50 | 68.77 | 62.53 | 63.52 | 63.52 | 5,844,400 |
| 12 Dec 2022 | 60.65 | 62.36 | 60.01 | 62.27 | 62.27 | 3,070,400 |
| 09 Dec 2022 | 61.24 | 63.15 | 60.45 | 60.65 | 60.65 | 4,340,400 |
| 08 Dec 2022 | 59.14 | 61.16 | 57.93 | 61.08 | 61.08 | 5,027,200 |
| 07 Dec 2022 | 57.97 | 60.00 | 57.36 | 58.10 | 58.10 | 3,334,100 |
| 06 Dec 2022 | 59.17 | 60.21 | 58.20 | 59.76 | 59.76 | 3,276,600 |
| 05 Dec 2022 | 62.00 | 63.40 | 58.19 | 59.02 | 59.02 | 6,005,200 |
| 02 Dec 2022 | 59.30 | 63.07 | 58.81 | 61.38 | 61.38 | 4,338,000 |
| 01 Dec 2022 | 58.00 | 61.76 | 57.75 | 61.15 | 61.15 | 7,323,700 |
| 30 Nov 2022 | 55.38 | 58.56 | 54.68 | 58.37 | 58.37 | 6,730,400 |
| 29 Nov 2022 | 54.58 | 55.16 | 52.81 | 54.26 | 54.26 | 6,328,600 |
| 28 Nov 2022 | 54.32 | 54.91 | 53.41 | 53.45 | 53.45 | 3,583,700 |
| 25 Nov 2022 | 54.69 | 55.74 | 53.65 | 54.32 | 54.32 | 3,034,700 |
| 23 Nov 2022 | 54.47 | 56.00 | 54.05 | 55.63 | 55.63 | 4,059,200 |
| 22 Nov 2022 | 53.43 | 54.04 | 51.76 | 53.55 | 53.55 | 4,146,900 |
| 21 Nov 2022 | 56.00 | 57.41 | 53.42 | 54.09 | 54.09 | 5,238,800 |
| 18 Nov 2022 | 60.83 | 60.92 | 56.36 | 56.94 | 56.94 | 4,939,000 |
| 17 Nov 2022 | 57.00 | 60.97 | 56.78 | 59.93 | 59.93 | 9,008,500 |
| 16 Nov 2022 | 59.39 | 61.16 | 57.66 | 58.76 | 58.76 | 10,874,300 |
| 15 Nov 2022 | 55.72 | 65.65 | 55.46 | 62.31 | 62.31 | 42,881,100 |
| 14 Nov 2022 | 50.70 | 51.34 | 44.95 | 45.80 | 45.80 | 11,480,900 |
| 11 Nov 2022 | 46.37 | 50.74 | 46.37 | 49.43 | 49.43 | 9,957,300 |
| 10 Nov 2022 | 44.53 | 47.20 | 44.21 | 45.99 | 45.99 | 7,769,900 |
| 09 Nov 2022 | 45.60 | 45.73 | 40.67 | 40.92 | 40.92 | 8,313,600 |
| 08 Nov 2022 | 48.02 | 48.43 | 45.90 | 47.06 | 47.06 | 4,066,100 |
| 07 Nov 2022 | 46.26 | 48.74 | 46.00 | 48.47 | 48.47 | 5,675,900 |
| 04 Nov 2022 | 48.56 | 48.56 | 43.72 | 44.01 | 44.01 | 7,553,900 |
| 03 Nov 2022 | 45.70 | 47.77 | 44.65 | 45.84 | 45.84 | 4,029,700 |
| 02 Nov 2022 | 48.53 | 50.25 | 47.27 | 47.27 | 47.27 | 3,988,200 |
| 01 Nov 2022 | 51.88 | 52.09 | 48.91 | 49.11 | 49.11 | 3,604,000 |
| 31 Oct 2022 | 49.58 | 51.37 | 48.56 | 49.68 | 49.68 | 3,359,300 |
| 28 Oct 2022 | 48.80 | 49.58 | 46.81 | 49.54 | 49.54 | 4,802,000 |
| 27 Oct 2022 | 50.09 | 50.93 | 48.57 | 49.59 | 49.59 | 2,616,400 |
| 26 Oct 2022 | 50.29 | 53.01 | 50.02 | 50.63 | 50.63 | 4,130,400 |
| 25 Oct 2022 | 47.89 | 50.49 | 47.70 | 50.01 | 50.01 | 4,829,300 |
| 24 Oct 2022 | 44.36 | 47.02 | 42.71 | 47.01 | 47.01 | 7,245,300 |
| 21 Oct 2022 | 45.80 | 46.34 | 44.25 | 46.18 | 46.18 | 5,615,400 |
| 20 Oct 2022 | 48.31 | 50.30 | 47.12 | 47.39 | 47.39 | 4,657,400 |
| 19 Oct 2022 | 52.43 | 52.43 | 45.83 | 47.92 | 47.92 | 9,810,000 |
| 18 Oct 2022 | 55.50 | 55.62 | 53.04 | 53.69 | 53.69 | 3,429,800 |
| 17 Oct 2022 | 52.27 | 55.33 | 52.20 | 52.93 | 52.93 | 5,107,900 |
| 14 Oct 2022 | 55.31 | 56.20 | 50.79 | 51.07 | 51.07 | 6,351,200 |
| 13 Oct 2022 | 53.91 | 54.99 | 51.39 | 54.45 | 54.45 | 7,408,200 |
| 12 Oct 2022 | 56.41 | 57.68 | 55.46 | 57.36 | 57.36 | 5,629,000 |
| 11 Oct 2022 | 58.44 | 59.18 | 56.02 | 57.49 | 57.49 | 5,033,800 |
| 10 Oct 2022 | 58.81 | 59.62 | 57.57 | 59.20 | 59.20 | 4,902,600 |
| 07 Oct 2022 | 60.12 | 61.20 | 59.53 | 60.05 | 60.05 | 5,268,900 |
| 06 Oct 2022 | 59.85 | 62.56 | 59.85 | 61.92 | 61.92 | 4,227,800 |
| 05 Oct 2022 | 60.00 | 60.88 | 58.15 | 60.50 | 60.50 | 3,836,200 |
| 04 Oct 2022 | 56.96 | 60.87 | 56.96 | 60.67 | 60.67 | 6,169,700 |
| 03 Oct 2022 | 55.35 | 56.00 | 53.30 | 55.29 | 55.29 | 6,913,800 |
| 30 Sept 2022 | 53.80 | 56.74 | 53.53 | 56.05 | 56.05 | 6,579,600 |
| 29 Sept 2022 | 54.31 | 55.20 | 53.01 | 53.63 | 53.63 | 6,923,800 |
| 28 Sept 2022 | 53.26 | 55.81 | 53.00 | 55.75 | 55.75 | 6,029,300 |
| 27 Sept 2022 | 55.11 | 57.20 | 53.95 | 54.60 | 54.60 | 5,054,300 |
| 26 Sept 2022 | 53.29 | 55.20 | 53.29 | 53.97 | 53.97 | 5,040,000 |
| 23 Sept 2022 | 52.73 | 53.86 | 52.38 | 53.81 | 53.81 | 7,186,700 |
| 22 Sept 2022 | 56.41 | 57.26 | 54.28 | 54.98 | 54.98 | 6,418,800 |
| 21 Sept 2022 | 56.89 | 59.20 | 56.56 | 57.04 | 57.04 | 4,269,100 |
| 20 Sept 2022 | 58.65 | 59.53 | 57.20 | 57.44 | 57.44 | 4,472,400 |
| 19 Sept 2022 | 57.28 | 59.76 | 56.86 | 59.75 | 59.75 | 3,597,700 |
| 16 Sept 2022 | 58.23 | 59.08 | 57.72 | 59.01 | 59.01 | 6,450,200 |
| 15 Sept 2022 | 61.65 | 63.00 | 60.18 | 60.77 | 60.77 | 4,874,900 |
| 14 Sept 2022 | 61.75 | 62.92 | 60.71 | 62.88 | 62.88 | 2,788,700 |
| 13 Sept 2022 | 62.75 | 64.16 | 62.00 | 63.05 | 63.05 | 5,116,400 |
| 12 Sept 2022 | 64.00 | 66.46 | 63.73 | 66.43 | 66.43 | 4,756,200 |
| 09 Sept 2022 | 61.74 | 64.21 | 61.26 | 63.47 | 63.47 | 7,175,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
