Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
18,999.09
-122.48(-0.64%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.81

-1.17

(-2.13%)

At close: 04:00PM EDT

53.80

-0.01

(-0.02%)

After hours:

07:58PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	52.73	53.86	52.38	53.81	53.81	7,183,800
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	6,439,500
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
08 Sept 2022	57.07	60.13	57.03	59.36	59.36	5,061,500
07 Sept 2022	56.97	59.16	55.76	58.83	58.83	5,901,800
06 Sept 2022	58.25	59.24	56.97	58.42	58.42	5,845,200
02 Sept 2022	61.50	61.89	59.20	59.93	59.93	4,211,900
01 Sept 2022	60.71	61.57	58.65	61.32	61.32	5,835,700
31 Aug 2022	62.01	64.33	61.20	62.00	62.00	5,293,300
30 Aug 2022	62.75	63.45	60.52	62.34	62.34	5,707,100
29 Aug 2022	62.18	64.21	61.33	61.34	61.34	7,805,800
26 Aug 2022	68.28	68.55	62.92	63.82	63.82	6,842,400
25 Aug 2022	67.82	68.00	65.04	67.49	67.49	5,432,100
24 Aug 2022	62.64	67.27	62.15	64.64	64.64	8,152,900
23 Aug 2022	63.09	64.57	62.25	63.38	63.38	8,325,800
22 Aug 2022	65.85	66.23	64.04	64.30	64.30	8,489,000
19 Aug 2022	68.25	69.70	66.53	67.67	67.67	11,230,100
18 Aug 2022	72.04	72.29	67.77	70.00	70.00	14,365,800
17 Aug 2022	74.90	75.15	69.50	72.49	72.49	21,892,300
16 Aug 2022	87.00	87.50	75.72	77.43	77.43	25,583,000
15 Aug 2022	88.84	92.35	86.69	89.97	89.97	6,851,700
12 Aug 2022	88.55	89.02	86.26	88.71	88.71	5,269,400
11 Aug 2022	89.45	93.70	87.96	88.58	88.58	6,766,300
10 Aug 2022	86.99	87.90	84.50	87.28	87.28	4,453,700
09 Aug 2022	84.51	85.40	82.07	83.53	83.53	3,492,700
08 Aug 2022	88.08	89.63	84.80	85.54	85.54	5,828,400
05 Aug 2022	84.63	89.55	83.90	87.57	87.57	5,129,200
04 Aug 2022	86.55	88.30	84.02	86.96	86.96	5,966,500
03 Aug 2022	81.00	84.74	80.74	84.01	84.01	4,630,200
02 Aug 2022	74.93	80.27	74.70	79.49	79.49	3,687,700
01 Aug 2022	75.31	78.69	74.11	77.24	77.24	4,418,300
29 Jul 2022	76.78	78.65	75.33	76.32	76.32	4,394,200
28 Jul 2022	75.88	78.50	74.33	76.78	76.78	3,845,600
27 Jul 2022	73.80	77.39	72.97	76.92	76.92	4,968,200
26 Jul 2022	74.00	74.00	71.28	71.82	71.82	3,901,100
25 Jul 2022	77.54	77.54	74.23	75.14	75.14	3,303,400
22 Jul 2022	82.50	82.50	75.69	77.32	77.32	4,662,100
21 Jul 2022	78.00	84.49	77.79	83.39	83.39	7,400,800
20 Jul 2022	73.71	78.82	72.56	78.52	78.52	7,250,600
19 Jul 2022	71.73	76.03	70.73	75.35	75.35	6,820,700
18 Jul 2022	71.39	72.70	68.87	69.25	69.25	4,908,000
15 Jul 2022	68.80	69.33	66.52	69.15	69.15	2,819,700
14 Jul 2022	69.97	70.09	67.26	67.78	67.78	3,979,300
13 Jul 2022	68.95	73.25	68.52	71.11	71.11	4,661,900
12 Jul 2022	72.77	74.11	70.24	72.51	72.51	2,563,500
11 Jul 2022	75.99	76.00	71.50	72.71	72.71	4,017,900
08 Jul 2022	75.36	79.54	74.50	77.52	77.52	5,041,900
07 Jul 2022	75.00	77.31	73.90	76.50	76.50	5,210,700
06 Jul 2022	74.27	75.79	71.67	73.73	73.73	4,633,800
05 Jul 2022	67.57	76.25	66.19	75.34	75.34	5,848,300
01 Jul 2022	66.61	70.78	66.32	69.06	69.06	4,593,100
30 Jun 2022	68.28	68.28	65.21	66.86	66.86	6,131,200
29 Jun 2022	71.13	71.23	68.13	68.90	68.90	5,465,400
28 Jun 2022	76.20	78.09	71.40	71.89	71.89	4,774,100
27 Jun 2022	81.40	81.81	74.07	75.05	75.05	5,999,800
24 Jun 2022	79.81	81.12	77.66	80.47	80.47	5,922,300
23 Jun 2022	71.69	78.79	69.88	78.20	78.20	6,669,300
22 Jun 2022	69.99	73.19	69.67	71.28	71.28	3,458,900
21 Jun 2022	72.05	75.78	71.66	72.87	72.87	4,912,100
17 Jun 2022	70.56	72.21	67.90	70.20	70.20	6,543,800
16 Jun 2022	69.93	72.87	67.98	69.03	69.03	5,841,700
15 Jun 2022	71.75	77.46	71.52	75.68	75.68	5,291,300
14 Jun 2022	71.00	73.74	68.75	70.95	70.95	5,834,900
13 Jun 2022	71.89	73.80	69.27	70.62	70.62	7,135,500
10 Jun 2022	79.82	80.99	74.47	76.28	76.28	5,871,700
09 Jun 2022	86.15	86.54	81.82	82.18	82.18	6,289,400
08 Jun 2022	87.61	89.92	87.32	88.81	88.81	9,086,200
07 Jun 2022	80.79	87.24	80.12	86.28	86.28	7,766,000
06 Jun 2022	81.85	85.20	80.51	81.25	81.25	5,123,500
03 Jun 2022	80.73	82.20	78.31	78.76	78.76	4,655,300
02 Jun 2022	78.84	84.17	78.77	83.04	83.04	5,813,900
01 Jun 2022	82.86	83.95	77.65	79.75	79.75	6,358,900
31 May 2022	87.02	89.74	81.33	82.66	82.66	12,952,100
27 May 2022	80.75	84.23	80.40	82.86	82.86	6,388,300
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	11,188,200
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	17,415,500
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	9,516,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD18,999.09-122.48(-0.64%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Sea Limited (SE)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
18,999.09
-122.48(-0.64%)

CMC Crypto 200
434.61
-9.92(-2.23%)