Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 79.24 | 80.16 | 78.90 | 79.19 | 79.19 | 610,078 |
| 11 Sept 2024 | 77.50 | 78.16 | 76.38 | 77.95 | 77.95 | 3,055,400 |
| 10 Sept 2024 | 77.17 | 77.60 | 76.44 | 77.48 | 77.48 | 2,527,900 |
| 09 Sept 2024 | 77.50 | 77.71 | 76.67 | 76.91 | 76.91 | 2,512,400 |
| 06 Sept 2024 | 78.46 | 79.17 | 75.91 | 77.18 | 77.18 | 4,918,800 |
| 05 Sept 2024 | 78.13 | 80.00 | 77.40 | 78.72 | 78.72 | 3,295,900 |
| 04 Sept 2024 | 77.31 | 78.76 | 75.67 | 78.15 | 78.15 | 3,567,900 |
| 03 Sept 2024 | 77.76 | 79.14 | 77.38 | 77.40 | 77.40 | 3,561,000 |
| 30 Aug 2024 | 79.02 | 79.72 | 76.63 | 78.31 | 78.31 | 4,678,200 |
| 29 Aug 2024 | 80.63 | 80.83 | 76.82 | 77.52 | 77.52 | 9,320,900 |
| 28 Aug 2024 | 82.00 | 82.08 | 80.06 | 81.24 | 81.24 | 4,363,300 |
| 27 Aug 2024 | 82.69 | 82.81 | 81.79 | 82.32 | 82.32 | 2,759,900 |
| 26 Aug 2024 | 82.52 | 83.67 | 81.06 | 82.81 | 82.81 | 5,255,900 |
| 23 Aug 2024 | 83.46 | 83.69 | 82.29 | 83.18 | 83.18 | 3,715,300 |
| 22 Aug 2024 | 82.55 | 83.25 | 82.29 | 82.75 | 82.75 | 4,402,700 |
| 21 Aug 2024 | 81.04 | 82.52 | 80.23 | 82.04 | 82.04 | 3,512,400 |
| 20 Aug 2024 | 82.55 | 82.83 | 80.48 | 81.06 | 81.06 | 6,149,000 |
| 19 Aug 2024 | 78.90 | 82.30 | 78.20 | 82.23 | 82.23 | 6,781,600 |
| 16 Aug 2024 | 79.50 | 80.08 | 78.79 | 78.82 | 78.82 | 5,658,600 |
| 15 Aug 2024 | 77.56 | 79.90 | 77.25 | 79.29 | 79.29 | 9,540,900 |
| 14 Aug 2024 | 75.73 | 78.25 | 75.73 | 76.80 | 76.80 | 8,517,500 |
| 13 Aug 2024 | 70.50 | 74.92 | 70.00 | 74.85 | 74.85 | 16,258,300 |
| 12 Aug 2024 | 65.25 | 67.09 | 65.15 | 66.92 | 66.92 | 9,319,700 |
| 09 Aug 2024 | 62.54 | 64.89 | 62.40 | 64.86 | 64.86 | 4,376,000 |
| 08 Aug 2024 | 61.56 | 62.70 | 61.06 | 62.66 | 62.66 | 3,241,800 |
| 07 Aug 2024 | 60.80 | 62.50 | 60.70 | 60.73 | 60.73 | 3,652,400 |
| 06 Aug 2024 | 59.93 | 60.92 | 58.33 | 60.64 | 60.64 | 4,807,800 |
| 05 Aug 2024 | 55.00 | 61.08 | 55.00 | 59.94 | 59.94 | 7,424,700 |
| 02 Aug 2024 | 61.86 | 62.55 | 59.91 | 60.75 | 60.75 | 6,838,200 |
| 01 Aug 2024 | 65.52 | 65.61 | 63.51 | 64.05 | 64.05 | 2,691,700 |
| 31 Jul 2024 | 66.38 | 66.93 | 65.20 | 65.70 | 65.70 | 2,496,500 |
| 30 Jul 2024 | 64.98 | 66.04 | 64.20 | 65.04 | 65.04 | 4,039,400 |
| 29 Jul 2024 | 65.77 | 67.76 | 65.45 | 65.62 | 65.62 | 2,751,200 |
| 26 Jul 2024 | 64.62 | 66.89 | 64.30 | 65.34 | 65.34 | 3,704,100 |
| 25 Jul 2024 | 64.01 | 64.77 | 63.30 | 64.10 | 64.10 | 4,269,000 |
| 24 Jul 2024 | 66.00 | 66.55 | 65.20 | 65.21 | 65.21 | 2,147,000 |
| 23 Jul 2024 | 67.00 | 67.52 | 66.16 | 66.98 | 66.98 | 4,762,300 |
| 22 Jul 2024 | 69.00 | 69.20 | 67.07 | 67.47 | 67.47 | 3,701,300 |
| 19 Jul 2024 | 67.70 | 68.76 | 67.69 | 68.35 | 68.35 | 3,006,800 |
| 18 Jul 2024 | 70.00 | 70.23 | 67.78 | 68.76 | 68.76 | 2,970,700 |
| 17 Jul 2024 | 70.86 | 70.86 | 68.46 | 69.64 | 69.64 | 3,844,400 |
| 16 Jul 2024 | 71.56 | 71.85 | 70.46 | 71.22 | 71.22 | 2,785,100 |
| 15 Jul 2024 | 74.69 | 75.14 | 70.63 | 71.87 | 71.87 | 3,966,900 |
| 12 Jul 2024 | 75.12 | 75.70 | 73.43 | 73.83 | 73.83 | 2,650,200 |
| 11 Jul 2024 | 74.90 | 75.86 | 73.72 | 73.90 | 73.90 | 2,593,800 |
| 10 Jul 2024 | 74.00 | 74.79 | 73.03 | 74.71 | 74.71 | 3,388,300 |
| 09 Jul 2024 | 73.50 | 74.90 | 72.85 | 73.54 | 73.54 | 4,753,000 |
| 08 Jul 2024 | 71.45 | 73.09 | 70.95 | 72.96 | 72.96 | 3,084,700 |
| 05 Jul 2024 | 71.50 | 72.09 | 70.40 | 71.88 | 71.88 | 4,945,500 |
| 03 Jul 2024 | 71.07 | 72.05 | 70.43 | 71.49 | 71.49 | 3,098,600 |
| 02 Jul 2024 | 68.50 | 70.37 | 67.89 | 70.34 | 70.34 | 5,764,600 |
| 01 Jul 2024 | 67.81 | 69.80 | 67.00 | 69.39 | 69.39 | 10,843,900 |
| 28 Jun 2024 | 73.50 | 73.75 | 70.45 | 71.42 | 71.42 | 9,941,100 |
| 27 Jun 2024 | 74.51 | 74.98 | 73.86 | 74.51 | 74.51 | 4,855,900 |
| 26 Jun 2024 | 73.87 | 75.64 | 73.41 | 74.90 | 74.90 | 4,027,000 |
| 25 Jun 2024 | 71.90 | 74.24 | 71.25 | 74.19 | 74.19 | 10,299,600 |
| 24 Jun 2024 | 75.31 | 76.60 | 75.03 | 75.89 | 75.89 | 3,156,800 |
| 21 Jun 2024 | 76.17 | 76.32 | 75.10 | 75.42 | 75.42 | 5,998,900 |
| 20 Jun 2024 | 76.31 | 76.31 | 74.72 | 76.00 | 76.00 | 5,180,200 |
| 18 Jun 2024 | 75.00 | 76.28 | 74.41 | 76.28 | 76.28 | 2,867,400 |
| 17 Jun 2024 | 74.52 | 75.80 | 73.92 | 74.92 | 74.92 | 4,423,100 |
| 14 Jun 2024 | 73.85 | 74.53 | 73.17 | 74.42 | 74.42 | 3,300,500 |
| 13 Jun 2024 | 74.06 | 75.59 | 74.00 | 74.56 | 74.56 | 3,806,200 |
| 12 Jun 2024 | 73.75 | 74.57 | 73.35 | 73.88 | 73.88 | 5,112,100 |
| 11 Jun 2024 | 72.71 | 73.55 | 72.01 | 73.30 | 73.30 | 4,863,700 |
| 10 Jun 2024 | 72.03 | 73.59 | 71.90 | 72.97 | 72.97 | 3,195,100 |
| 07 Jun 2024 | 71.45 | 72.80 | 71.42 | 72.47 | 72.47 | 4,371,900 |
| 06 Jun 2024 | 70.65 | 72.20 | 70.61 | 72.00 | 72.00 | 3,047,500 |
| 05 Jun 2024 | 69.69 | 71.67 | 69.69 | 71.13 | 71.13 | 3,738,600 |
| 04 Jun 2024 | 68.87 | 70.10 | 68.25 | 70.08 | 70.08 | 3,984,700 |
| 03 Jun 2024 | 67.88 | 69.57 | 67.81 | 69.35 | 69.35 | 4,392,400 |
| 31 May 2024 | 66.87 | 67.67 | 65.73 | 67.52 | 67.52 | 3,874,300 |
| 30 May 2024 | 67.23 | 67.50 | 66.37 | 67.15 | 67.15 | 4,296,600 |
| 29 May 2024 | 68.57 | 68.82 | 66.95 | 68.07 | 68.07 | 3,491,200 |
| 28 May 2024 | 68.16 | 69.70 | 65.80 | 69.63 | 69.63 | 8,044,000 |
| 24 May 2024 | 71.44 | 72.37 | 70.63 | 71.98 | 71.98 | 2,712,100 |
| 23 May 2024 | 73.80 | 73.87 | 70.45 | 71.73 | 71.73 | 6,120,100 |
| 22 May 2024 | 73.00 | 74.04 | 73.00 | 73.67 | 73.67 | 3,572,400 |
| 21 May 2024 | 72.02 | 73.70 | 71.73 | 73.26 | 73.26 | 4,482,900 |
| 20 May 2024 | 72.12 | 73.28 | 71.50 | 73.12 | 73.12 | 4,723,100 |
| 17 May 2024 | 71.80 | 74.33 | 71.77 | 73.76 | 73.76 | 5,844,100 |
| 16 May 2024 | 69.94 | 72.37 | 69.37 | 71.44 | 71.44 | 10,016,700 |
| 15 May 2024 | 67.41 | 69.00 | 66.60 | 68.64 | 68.64 | 7,411,300 |
| 14 May 2024 | 67.28 | 69.70 | 63.15 | 66.26 | 66.26 | 17,104,300 |
| 13 May 2024 | 64.71 | 64.91 | 63.57 | 64.46 | 64.46 | 11,155,500 |
| 10 May 2024 | 66.00 | 67.24 | 64.47 | 64.91 | 64.91 | 6,647,500 |
| 09 May 2024 | 66.26 | 67.00 | 65.86 | 65.99 | 65.99 | 6,411,800 |
| 08 May 2024 | 64.00 | 66.80 | 63.18 | 66.75 | 66.75 | 7,419,100 |
| 07 May 2024 | 65.02 | 66.21 | 64.71 | 65.16 | 65.16 | 4,767,400 |
| 06 May 2024 | 67.00 | 67.03 | 65.80 | 66.13 | 66.13 | 5,786,600 |
| 03 May 2024 | 64.74 | 67.00 | 64.45 | 66.66 | 66.66 | 5,615,800 |
| 02 May 2024 | 63.33 | 64.14 | 62.46 | 63.98 | 63.98 | 6,114,900 |
| 01 May 2024 | 62.72 | 63.48 | 61.52 | 62.72 | 62.72 | 5,287,300 |
| 30 Apr 2024 | 64.00 | 64.00 | 62.54 | 63.19 | 63.19 | 5,130,300 |
| 29 Apr 2024 | 63.50 | 64.69 | 62.01 | 64.52 | 64.52 | 4,988,800 |
| 26 Apr 2024 | 63.29 | 63.93 | 62.01 | 62.86 | 62.86 | 4,641,500 |
| 25 Apr 2024 | 61.65 | 63.27 | 61.24 | 62.83 | 62.83 | 6,822,600 |
| 24 Apr 2024 | 64.00 | 64.50 | 62.28 | 63.27 | 63.27 | 6,313,700 |
| 23 Apr 2024 | 60.53 | 62.65 | 60.18 | 62.01 | 62.01 | 8,043,500 |
| 22 Apr 2024 | 58.84 | 61.80 | 57.70 | 59.43 | 59.43 | 11,958,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.