Singapore markets closed
Straits Times Index
3,205.14 +16.64 (+0.52%) Nikkei
28,804.85 +96.27 (+0.34%) Hang Seng
26,126.93 +109.40 (+0.42%) FTSE 100
7,204.55 +14.25 (+0.20%) BTC-USD
61,086.77 -1,772.28 (-2.82%) CMC Crypto 200
1,453.34 -49.69 (-3.31%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.30-8.00 (-2.20%)
At close: 4:00PM EDT
355.89 +0.59 (+0.17%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 362.80 | 364.87 | 352.13 | 355.30 | 355.30 | 3,093,700 |
| 21 Oct 2021 | 361.00 | 367.43 | 359.88 | 363.30 | 363.30 | 1,468,100 |
| 20 Oct 2021 | 370.00 | 371.64 | 356.58 | 360.60 | 360.60 | 2,258,300 |
| 19 Oct 2021 | 360.69 | 372.70 | 360.52 | 366.99 | 366.99 | 2,570,400 |
| 18 Oct 2021 | 353.75 | 361.63 | 352.23 | 357.09 | 357.09 | 2,197,300 |
| 15 Oct 2021 | 348.83 | 357.48 | 347.11 | 354.50 | 354.50 | 2,603,200 |
| 14 Oct 2021 | 354.12 | 354.65 | 344.88 | 345.37 | 345.37 | 3,050,300 |
| 13 Oct 2021 | 325.10 | 351.68 | 324.49 | 349.35 | 349.35 | 5,903,800 |
| 12 Oct 2021 | 319.70 | 330.02 | 315.58 | 324.90 | 324.90 | 2,094,000 |
| 11 Oct 2021 | 320.00 | 326.25 | 315.58 | 316.07 | 316.07 | 1,304,300 |
| 08 Oct 2021 | 329.80 | 332.56 | 322.00 | 323.28 | 323.28 | 1,774,400 |
| 07 Oct 2021 | 322.93 | 332.40 | 322.52 | 324.25 | 324.25 | 2,526,500 |
| 06 Oct 2021 | 316.11 | 321.00 | 312.51 | 315.34 | 315.34 | 2,000,000 |
| 05 Oct 2021 | 316.53 | 324.44 | 313.50 | 320.94 | 320.94 | 2,601,400 |
| 04 Oct 2021 | 317.28 | 317.95 | 308.78 | 317.90 | 317.90 | 2,519,300 |
| 01 Oct 2021 | 313.88 | 320.11 | 308.56 | 319.56 | 319.56 | 2,424,600 |
| 30 Sep 2021 | 314.79 | 324.90 | 314.41 | 318.73 | 318.73 | 3,732,500 |
| 29 Sep 2021 | 320.00 | 322.84 | 311.18 | 311.78 | 311.78 | 3,861,800 |
| 28 Sep 2021 | 332.30 | 332.38 | 313.81 | 316.72 | 316.72 | 4,728,500 |
| 27 Sep 2021 | 340.64 | 340.78 | 330.51 | 336.26 | 336.26 | 3,037,700 |
| 24 Sep 2021 | 339.00 | 344.64 | 335.51 | 340.41 | 340.41 | 2,371,900 |
| 23 Sep 2021 | 343.79 | 343.87 | 336.53 | 342.72 | 342.72 | 1,895,900 |
| 22 Sep 2021 | 329.11 | 338.90 | 327.39 | 337.31 | 337.31 | 2,057,400 |
| 21 Sep 2021 | 334.87 | 336.42 | 328.50 | 329.39 | 329.39 | 2,426,900 |
| 20 Sep 2021 | 327.48 | 335.50 | 321.19 | 329.62 | 329.62 | 4,893,000 |
| 17 Sep 2021 | 345.00 | 347.44 | 334.94 | 339.81 | 339.81 | 3,350,700 |
| 16 Sep 2021 | 336.10 | 343.35 | 334.12 | 342.91 | 342.91 | 3,990,300 |
| 15 Sep 2021 | 336.00 | 338.44 | 330.70 | 337.62 | 337.62 | 2,821,800 |
| 14 Sep 2021 | 323.69 | 334.91 | 323.69 | 333.55 | 333.55 | 3,691,700 |
| 13 Sep 2021 | 327.70 | 329.72 | 315.53 | 323.06 | 323.06 | 4,660,100 |
| 10 Sep 2021 | 330.50 | 337.54 | 323.62 | 325.50 | 325.50 | 9,687,100 |
| 09 Sep 2021 | 326.49 | 331.91 | 317.31 | 322.60 | 322.60 | 9,807,300 |
| 08 Sep 2021 | 348.00 | 349.18 | 342.03 | 343.80 | 343.80 | 3,737,700 |
| 07 Sep 2021 | 357.53 | 359.84 | 350.11 | 351.02 | 351.02 | 3,452,200 |
| 03 Sep 2021 | 338.15 | 353.89 | 337.13 | 353.36 | 353.36 | 2,901,600 |
| 02 Sep 2021 | 342.91 | 343.99 | 334.24 | 339.00 | 339.00 | 2,405,700 |
| 01 Sep 2021 | 340.00 | 349.22 | 338.99 | 340.08 | 340.08 | 4,197,700 |
| 31 Aug 2021 | 338.00 | 344.77 | 330.27 | 338.32 | 338.32 | 11,631,800 |
| 30 Aug 2021 | 325.00 | 337.50 | 324.04 | 331.82 | 331.82 | 3,579,900 |
| 27 Aug 2021 | 319.85 | 325.63 | 317.02 | 321.03 | 321.03 | 2,902,700 |
| 26 Aug 2021 | 316.27 | 322.80 | 313.05 | 321.77 | 321.77 | 2,742,600 |
| 25 Aug 2021 | 314.43 | 320.78 | 312.20 | 320.09 | 320.09 | 2,235,800 |
| 24 Aug 2021 | 319.99 | 321.53 | 310.87 | 312.00 | 312.00 | 2,272,700 |
| 23 Aug 2021 | 311.94 | 316.45 | 306.23 | 315.23 | 315.23 | 3,229,300 |
| 20 Aug 2021 | 316.99 | 321.99 | 308.53 | 309.33 | 309.33 | 4,810,200 |
| 19 Aug 2021 | 309.95 | 328.35 | 309.95 | 321.12 | 321.12 | 5,107,000 |
| 18 Aug 2021 | 311.41 | 326.79 | 305.50 | 318.61 | 318.61 | 4,936,300 |
| 17 Aug 2021 | 296.02 | 317.26 | 288.17 | 308.27 | 308.27 | 7,334,500 |
| 16 Aug 2021 | 305.00 | 305.44 | 285.75 | 290.49 | 290.49 | 3,715,800 |
| 13 Aug 2021 | 305.13 | 315.00 | 303.35 | 306.71 | 306.71 | 1,883,600 |
| 12 Aug 2021 | 302.53 | 308.53 | 295.64 | 306.24 | 306.24 | 2,291,800 |
| 11 Aug 2021 | 302.36 | 304.99 | 292.60 | 297.00 | 297.00 | 1,599,100 |
| 10 Aug 2021 | 308.82 | 310.20 | 295.87 | 296.95 | 296.95 | 1,893,900 |
| 09 Aug 2021 | 303.23 | 311.43 | 298.42 | 307.14 | 307.14 | 2,447,400 |
| 06 Aug 2021 | 304.99 | 304.99 | 296.50 | 302.72 | 302.72 | 2,682,800 |
| 05 Aug 2021 | 291.91 | 307.49 | 291.91 | 304.00 | 304.00 | 4,667,400 |
| 04 Aug 2021 | 284.90 | 293.97 | 283.92 | 293.51 | 293.51 | 2,653,000 |
| 03 Aug 2021 | 282.24 | 283.25 | 277.23 | 282.97 | 282.97 | 1,446,000 |
| 02 Aug 2021 | 279.80 | 286.52 | 276.41 | 281.29 | 281.29 | 1,683,000 |
| 30 Jul 2021 | 278.69 | 285.98 | 273.11 | 276.16 | 276.16 | 2,288,500 |
| 29 Jul 2021 | 283.02 | 289.44 | 281.00 | 285.01 | 285.01 | 2,419,500 |
| 28 Jul 2021 | 274.00 | 276.38 | 264.97 | 275.54 | 275.54 | 4,302,500 |
| 27 Jul 2021 | 276.39 | 280.30 | 255.75 | 270.92 | 270.92 | 7,949,000 |
| 26 Jul 2021 | 294.68 | 295.38 | 284.82 | 289.72 | 289.72 | 2,393,300 |
| 23 Jul 2021 | 294.07 | 300.00 | 292.09 | 297.67 | 297.67 | 2,668,300 |
| 22 Jul 2021 | 293.66 | 298.46 | 290.16 | 293.79 | 293.79 | 1,914,600 |
| 21 Jul 2021 | 278.84 | 295.50 | 277.19 | 293.92 | 293.92 | 2,830,900 |
| 20 Jul 2021 | 275.99 | 282.60 | 270.74 | 279.64 | 279.64 | 1,946,900 |
| 19 Jul 2021 | 260.13 | 274.67 | 260.00 | 272.84 | 272.84 | 1,842,700 |
| 16 Jul 2021 | 271.37 | 271.87 | 264.52 | 267.60 | 267.60 | 1,517,600 |
| 15 Jul 2021 | 272.20 | 276.84 | 264.96 | 268.83 | 268.83 | 2,111,600 |
| 14 Jul 2021 | 285.00 | 288.42 | 274.22 | 275.58 | 275.58 | 1,910,700 |
| 13 Jul 2021 | 278.73 | 286.60 | 276.24 | 280.94 | 280.94 | 2,129,600 |
| 12 Jul 2021 | 277.92 | 281.45 | 272.60 | 275.86 | 275.86 | 1,098,900 |
| 09 Jul 2021 | 268.38 | 278.12 | 267.92 | 275.70 | 275.70 | 1,969,900 |
| 08 Jul 2021 | 254.81 | 268.58 | 253.03 | 267.00 | 267.00 | 3,079,900 |
| 07 Jul 2021 | 276.25 | 277.20 | 264.36 | 267.86 | 267.86 | 2,792,000 |
| 06 Jul 2021 | 275.00 | 279.23 | 271.56 | 275.68 | 275.68 | 2,522,900 |
| 02 Jul 2021 | 273.91 | 279.65 | 273.01 | 273.70 | 273.70 | 1,873,300 |
| 01 Jul 2021 | 274.60 | 278.98 | 269.77 | 272.31 | 272.31 | 2,946,300 |
| 30 Jun 2021 | 288.02 | 289.98 | 274.44 | 274.60 | 274.60 | 4,929,500 |
| 29 Jun 2021 | 282.00 | 287.39 | 276.51 | 287.19 | 287.19 | 3,092,200 |
| 28 Jun 2021 | 284.54 | 287.81 | 281.12 | 281.12 | 281.12 | 2,475,200 |
| 25 Jun 2021 | 290.01 | 292.65 | 282.85 | 283.35 | 283.35 | 3,565,600 |
| 24 Jun 2021 | 285.72 | 297.75 | 284.05 | 289.42 | 289.42 | 4,060,600 |
| 23 Jun 2021 | 283.50 | 286.00 | 279.66 | 280.88 | 280.88 | 2,797,100 |
| 22 Jun 2021 | 281.00 | 282.80 | 276.02 | 280.87 | 280.87 | 1,666,800 |
| 21 Jun 2021 | 279.03 | 281.80 | 272.94 | 281.06 | 281.06 | 1,721,600 |
| 18 Jun 2021 | 284.60 | 286.60 | 280.00 | 282.49 | 282.49 | 2,529,900 |
| 17 Jun 2021 | 273.19 | 285.39 | 273.00 | 283.24 | 283.24 | 4,189,400 |
| 16 Jun 2021 | 270.67 | 276.94 | 269.13 | 274.78 | 274.78 | 2,350,600 |
| 15 Jun 2021 | 280.00 | 280.00 | 264.37 | 271.19 | 271.19 | 2,872,200 |
| 14 Jun 2021 | 278.88 | 282.76 | 275.14 | 277.07 | 277.07 | 2,801,000 |
| 11 Jun 2021 | 272.00 | 278.52 | 270.18 | 277.69 | 277.69 | 3,048,500 |
| 10 Jun 2021 | 268.50 | 272.50 | 266.21 | 271.12 | 271.12 | 3,428,900 |
| 09 Jun 2021 | 265.00 | 269.73 | 262.23 | 263.08 | 263.08 | 2,201,900 |
| 08 Jun 2021 | 260.00 | 270.00 | 256.88 | 264.10 | 264.10 | 3,611,200 |
| 07 Jun 2021 | 256.38 | 258.00 | 253.20 | 257.32 | 257.32 | 1,987,900 |
| 04 Jun 2021 | 252.00 | 260.52 | 251.60 | 256.82 | 256.82 | 1,953,400 |
| 03 Jun 2021 | 256.16 | 257.64 | 248.60 | 249.60 | 249.60 | 2,181,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
