Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Mar 2023 | 79.00 | 79.65 | 77.21 | 78.40 | 78.40 | 3,427,900 |
| 16 Mar 2023 | 75.50 | 78.51 | 74.20 | 78.27 | 78.27 | 3,542,300 |
| 15 Mar 2023 | 75.24 | 76.25 | 72.60 | 75.23 | 75.23 | 4,121,800 |
| 14 Mar 2023 | 75.99 | 78.51 | 75.82 | 76.64 | 76.64 | 4,608,000 |
| 13 Mar 2023 | 72.00 | 75.22 | 71.08 | 74.79 | 74.79 | 5,485,600 |
| 10 Mar 2023 | 76.05 | 76.76 | 72.15 | 73.45 | 73.45 | 8,535,700 |
| 09 Mar 2023 | 79.50 | 80.88 | 76.30 | 77.57 | 77.57 | 8,146,800 |
| 08 Mar 2023 | 79.18 | 80.67 | 77.26 | 79.81 | 79.81 | 13,572,000 |
| 07 Mar 2023 | 70.64 | 81.52 | 68.69 | 80.06 | 80.06 | 50,929,300 |
| 06 Mar 2023 | 66.34 | 67.56 | 64.70 | 65.71 | 65.71 | 8,168,000 |
| 03 Mar 2023 | 64.41 | 66.03 | 64.27 | 65.67 | 65.67 | 3,944,600 |
| 02 Mar 2023 | 61.81 | 63.63 | 61.49 | 63.56 | 63.56 | 3,101,700 |
| 01 Mar 2023 | 64.01 | 64.29 | 61.97 | 62.07 | 62.07 | 4,008,800 |
| 28 Feb 2023 | 60.19 | 63.31 | 59.90 | 62.49 | 62.49 | 3,407,100 |
| 27 Feb 2023 | 60.70 | 61.08 | 59.84 | 59.98 | 59.98 | 3,185,800 |
| 24 Feb 2023 | 60.20 | 60.54 | 57.95 | 60.01 | 60.01 | 4,608,600 |
| 23 Feb 2023 | 64.96 | 65.13 | 61.90 | 62.38 | 62.38 | 5,143,700 |
| 22 Feb 2023 | 63.22 | 64.06 | 61.80 | 63.30 | 63.30 | 3,229,400 |
| 21 Feb 2023 | 63.01 | 64.85 | 62.15 | 62.91 | 62.91 | 4,987,300 |
| 17 Feb 2023 | 65.99 | 66.07 | 63.75 | 65.01 | 65.01 | 5,187,200 |
| 16 Feb 2023 | 66.94 | 69.77 | 65.18 | 66.83 | 66.83 | 6,071,500 |
| 15 Feb 2023 | 62.04 | 65.90 | 61.70 | 65.81 | 65.81 | 4,427,200 |
| 14 Feb 2023 | 64.45 | 65.52 | 62.95 | 64.23 | 64.23 | 3,483,300 |
| 13 Feb 2023 | 63.66 | 65.42 | 63.22 | 65.02 | 65.02 | 2,314,800 |
| 10 Feb 2023 | 66.00 | 66.44 | 63.80 | 64.00 | 64.00 | 3,504,400 |
| 09 Feb 2023 | 69.70 | 71.18 | 66.52 | 67.32 | 67.32 | 2,933,900 |
| 08 Feb 2023 | 67.53 | 69.65 | 67.24 | 68.35 | 68.35 | 2,898,100 |
| 07 Feb 2023 | 66.77 | 68.85 | 65.67 | 68.54 | 68.54 | 3,317,600 |
| 06 Feb 2023 | 69.00 | 69.54 | 65.49 | 66.26 | 66.26 | 4,332,800 |
| 03 Feb 2023 | 70.01 | 73.21 | 69.72 | 70.47 | 70.47 | 4,002,700 |
| 02 Feb 2023 | 72.00 | 74.68 | 69.80 | 72.51 | 72.51 | 7,374,400 |
| 01 Feb 2023 | 65.00 | 69.12 | 64.41 | 68.95 | 68.95 | 4,454,400 |
| 31 Jan 2023 | 64.87 | 65.88 | 63.82 | 64.45 | 64.45 | 3,433,000 |
| 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 | 5,069,400 |
| 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 | 11,628,500 |
| 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 | 4,336,100 |
| 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 | 3,135,200 |
| 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 | 3,309,000 |
| 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 |
| *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.
