New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.01+2.58 (+4.34%)
At close: 04:00PM EDT
64.17 +2.16 (+3.48%)
Pre-market: 06:42AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202460.5362.6560.1862.0162.017,234,300
22 Apr 202458.8461.8057.7059.4359.4311,958,700
19 Apr 202456.0656.7654.8255.0655.063,594,600
18 Apr 202456.3258.1256.1056.3056.305,538,700
17 Apr 202456.0056.9454.8855.6355.635,382,800
16 Apr 202451.9657.2251.7056.3856.3813,151,600
15 Apr 202453.3353.6752.4152.7252.723,942,300
12 Apr 202454.9855.2353.2153.2853.285,402,700
11 Apr 202456.5857.0055.3555.6955.694,183,600
10 Apr 202456.3358.4756.2257.0757.074,058,600
09 Apr 202456.5957.3856.2157.0257.023,830,200
08 Apr 202455.3156.6155.2655.9855.983,144,700
05 Apr 202453.5755.3153.4155.2855.287,150,700
04 Apr 202454.2056.1753.4053.4353.435,852,700
03 Apr 202453.8955.2852.6853.0553.054,206,400
02 Apr 202453.0054.8952.7154.6054.604,138,000
01 Apr 202453.9554.0052.5253.0253.023,441,400
28 Mar 202453.6154.5952.4253.7153.715,247,800
27 Mar 202455.2655.6253.1253.5753.576,878,700
26 Mar 202454.8556.6954.7555.5655.565,375,400
25 Mar 202455.0055.7754.1554.6554.653,540,500
22 Mar 202454.9555.2354.1754.4754.473,824,200
21 Mar 202456.9857.2854.4754.5554.555,444,700
20 Mar 202455.9956.4255.0555.9955.993,569,700
19 Mar 202456.6156.9054.2155.9955.996,869,300
18 Mar 202458.5859.4057.3457.8557.854,069,200
15 Mar 202459.3260.0458.0358.1358.136,974,600
14 Mar 202462.3963.2560.1060.7560.757,685,700
13 Mar 202458.1561.3758.0260.5760.577,712,800
12 Mar 202459.0059.4057.6358.0258.025,323,700
11 Mar 202457.7459.4057.4558.4158.414,870,900
08 Mar 202460.0060.1357.4057.7257.727,221,200
07 Mar 202459.1359.6557.8459.3459.347,181,600
06 Mar 202457.2359.6256.9059.2259.2214,854,500
05 Mar 202454.4555.9453.5555.7555.7512,926,500
04 Mar 202456.0058.0049.7653.9053.9034,712,900
01 Mar 202449.2551.4648.7151.0551.0513,094,000
29 Feb 202448.4949.4948.1448.5248.528,150,100
28 Feb 202446.0649.3846.0647.7547.7510,221,800
27 Feb 202445.9147.9445.4346.7346.736,355,300
26 Feb 202444.8345.4944.7145.3645.364,354,900
23 Feb 202444.2845.6443.2745.0245.025,684,400
22 Feb 202444.6745.3043.6844.4544.454,804,400
21 Feb 202444.3544.6443.7444.2144.213,845,000
20 Feb 202445.4545.9844.2144.6944.695,284,100
16 Feb 202444.6946.0644.2244.9944.997,488,000
15 Feb 202443.1744.3543.1043.9943.994,415,900
14 Feb 202442.5542.7541.7642.6942.693,991,200
13 Feb 202441.7342.8741.6041.9941.994,264,200
12 Feb 202443.7144.6443.3443.5443.544,600,700
09 Feb 202443.3443.7842.6943.5143.514,257,000
08 Feb 202443.4143.8542.6843.3443.345,164,600
07 Feb 202442.5043.7842.1943.6143.614,901,200
06 Feb 202442.4942.5241.1042.3942.396,793,500
05 Feb 202441.1742.1941.0541.8741.877,162,600
02 Feb 202440.8342.5440.5942.0242.029,606,400
01 Feb 202438.5540.5338.3240.4740.478,920,500
31 Jan 202438.2639.2838.1038.1438.145,315,800
30 Jan 202440.4340.7938.9739.2539.255,057,300
29 Jan 202439.5440.6539.1740.6340.635,295,400
26 Jan 202439.2640.3338.8939.5739.575,478,800
25 Jan 202439.5440.1239.0739.4039.404,095,100
24 Jan 202439.2140.1738.9739.2639.267,004,900
23 Jan 202438.2539.7738.0138.2438.246,413,400
22 Jan 202436.0237.4935.6437.1537.157,382,600
19 Jan 202435.8736.4334.8736.4036.406,597,800
18 Jan 202435.0735.8534.6435.8435.847,495,500
17 Jan 202434.9935.0734.3534.8234.826,878,400
16 Jan 202435.4336.2934.9235.7235.727,211,400
12 Jan 202437.2137.4435.8035.8935.899,013,400
11 Jan 202438.5839.0537.0637.1137.115,917,600
10 Jan 202437.7838.6737.6138.3938.395,359,800
09 Jan 202438.1038.4037.6138.1438.144,620,200
08 Jan 202437.6338.8837.3638.6038.604,878,900
05 Jan 202437.9438.6137.4537.9137.915,219,400
04 Jan 202438.2938.5737.6237.8237.824,794,800
03 Jan 202437.8839.2437.6638.8038.806,954,100
02 Jan 202440.0040.1938.3638.4538.458,355,000
29 Dec 202340.4241.9040.4040.5040.509,280,300
28 Dec 202340.5041.0539.5540.3640.367,165,000
27 Dec 202339.6841.4739.5740.0040.0010,632,600
26 Dec 202338.6839.3338.3039.1539.155,466,100
22 Dec 202337.9439.5337.5238.5838.5810,633,900
21 Dec 202335.8538.1935.3637.9737.9718,436,000
20 Dec 202336.6037.0535.0735.1135.1111,393,900
19 Dec 202336.8037.0936.0636.9436.949,917,800
18 Dec 202335.8037.0035.4636.6136.6112,520,000
15 Dec 202338.0038.0035.7435.7435.7420,624,500
14 Dec 202338.2538.6436.6237.6537.6515,616,400
13 Dec 202338.5538.6637.2337.5037.508,710,600
12 Dec 202338.0638.7037.4938.5638.566,984,500
11 Dec 202335.5538.0835.2037.8737.8723,052,800
08 Dec 202339.2840.1339.0540.0040.006,532,900
07 Dec 202338.0039.2937.7439.0439.044,159,600
06 Dec 202338.5138.9938.2738.5838.586,851,600
05 Dec 202337.3038.5736.8238.0038.0011,104,100
04 Dec 202337.1038.2236.8338.2038.209,816,200
01 Dec 202336.0837.7735.6537.4837.4810,404,000
30 Nov 202336.9237.0336.0536.2236.228,143,200
29 Nov 202339.7040.0836.6636.7436.7418,157,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...