New Zealand markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.02+0.57 (+1.28%)
At close: 04:00PM EST
44.99 -0.03 (-0.07%)
After hours: 07:53PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 202336.7940.3036.7939.7239.7214,708,800
27 Nov 202336.5037.7236.0237.4737.478,048,400
24 Nov 202337.3637.4636.2636.3836.388,187,800
22 Nov 202338.5038.6837.2237.5037.506,877,900
21 Nov 202338.5038.5837.4638.2638.264,799,400
20 Nov 202337.5038.7336.9538.5238.5210,330,200
17 Nov 202337.7437.9836.7437.5737.575,628,300
16 Nov 202337.4438.3936.8437.9037.909,195,300
15 Nov 202336.8839.7036.6838.4938.4923,300,500
14 Nov 202342.1642.5635.5935.8735.8743,413,600
13 Nov 202345.5046.6044.8546.0346.0310,972,700
10 Nov 202344.1545.8144.0045.4845.487,091,300
09 Nov 202344.7545.1843.5643.6043.605,969,300
08 Nov 202343.8244.5042.2744.4944.495,009,300
07 Nov 202344.9945.0443.9144.5144.512,715,800
06 Nov 202345.9246.3343.7944.4744.473,772,700
03 Nov 202342.5745.1142.0044.7944.795,725,300
02 Nov 202341.7042.2440.6441.3541.353,799,900
01 Nov 202341.3141.4839.1240.4440.446,329,500
31 Oct 202341.1841.8340.5741.7041.702,364,200
30 Oct 202340.5941.4840.3441.4541.453,420,900
27 Oct 202340.5841.4039.6739.9739.974,276,100
26 Oct 202341.5042.2140.0040.8240.828,758,000
25 Oct 202344.3944.4743.4043.9743.973,411,300
24 Oct 202345.4846.6145.0645.2845.283,722,500
23 Oct 202343.7844.6943.0144.4744.474,570,800
20 Oct 202344.8044.8443.5344.6144.614,046,200
19 Oct 202345.4345.9845.0345.0945.094,160,300
18 Oct 202346.0047.2545.6045.6645.663,742,200
17 Oct 202345.6548.3945.2446.6946.696,367,500
16 Oct 202345.1146.8044.7646.6946.696,570,400
13 Oct 202345.1347.1945.1345.5745.578,832,300
12 Oct 202344.9145.7744.5545.3645.366,714,400
11 Oct 202345.0545.6643.8244.3944.397,415,300
10 Oct 202342.0445.1441.7044.0544.056,900,900
09 Oct 202341.4042.0840.7241.4741.475,240,000
06 Oct 202342.0043.4341.8842.4142.414,944,700
05 Oct 202341.5542.3040.1542.1242.125,517,300
04 Oct 202342.0042.1940.6441.7641.767,780,000
03 Oct 202343.9044.6642.5042.6042.608,785,800
02 Oct 202342.8844.3542.5143.9543.956,121,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...