New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.96+0.01 (+0.03%)
At close: 04:00PM EDT
35.94 -0.02 (-0.06%)
After hours: 07:51PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202336.9137.2535.7135.9635.967,449,096
21 Sept 202336.0036.3435.0635.9535.9510,874,600
20 Sept 202338.5638.6737.4137.5337.535,781,200
19 Sept 202338.0038.6837.5338.3838.385,363,300
18 Sept 202338.7738.9738.0338.2838.284,459,200
15 Sept 202340.0840.4539.1439.2839.286,862,600
14 Sept 202339.7240.0939.3239.8939.897,735,100
13 Sept 202338.2439.0437.4039.0339.036,283,300
12 Sept 202338.0038.6837.9138.3238.323,432,700
11 Sept 202339.0839.1338.0138.2438.244,137,100
08 Sept 202338.5038.7737.5438.2538.255,300,900
07 Sept 202338.1739.4037.8339.1539.155,396,300
06 Sept 202337.2840.1237.2039.2239.2212,004,900
05 Sept 202337.6337.9537.1237.3137.316,979,500
01 Sept 202337.6938.6037.5338.5238.527,024,500
31 Aug 202339.2239.2937.1337.6337.637,856,500
30 Aug 202337.2538.0137.0037.9337.935,907,400
29 Aug 202337.0037.5836.7837.5637.566,413,500
28 Aug 202336.5737.4736.3836.9036.906,926,500
25 Aug 202335.3536.4935.1536.1736.1711,837,800
24 Aug 202336.7136.7634.8735.2135.2112,124,100
23 Aug 202336.4937.3836.2536.8536.858,560,000
22 Aug 202338.4138.6136.4836.5236.5211,576,900
21 Aug 202338.5538.9037.6138.6738.678,383,000
18 Aug 202338.0039.2037.3338.6838.6810,965,700
17 Aug 202340.9341.0839.1439.4939.4911,627,100
16 Aug 202339.1241.2838.0140.5040.5023,299,100
15 Aug 202345.1045.6040.1140.5840.5852,278,000
14 Aug 202356.5457.0855.7256.9056.907,840,700
11 Aug 202357.5458.8057.0657.6257.627,435,500
10 Aug 202357.6158.5956.8057.2657.265,434,400
09 Aug 202357.4057.5156.1456.3156.313,632,200
08 Aug 202357.2557.6656.5757.3357.334,785,000
07 Aug 202359.7960.0858.1558.5358.533,219,800
04 Aug 202362.2862.2859.0159.4459.444,799,400
03 Aug 202360.7062.3260.7061.7661.763,253,200
02 Aug 202364.0164.2060.7661.7261.725,201,100
01 Aug 202365.3466.1565.0165.9165.913,054,500
31 Jul 202365.6867.0864.3766.5266.525,512,300
28 Jul 202362.5063.8562.2063.7263.725,227,500
27 Jul 202363.3763.6359.8360.2560.254,359,500
26 Jul 202361.9462.9261.3461.7061.702,785,700
25 Jul 202362.7163.5460.8761.0061.002,731,100
24 Jul 202360.0461.5159.2261.1661.164,336,600
21 Jul 202360.8562.4860.3961.1861.182,979,700
20 Jul 202361.5561.9859.7160.1660.163,622,200
19 Jul 202362.6063.9062.1762.4262.423,341,200
18 Jul 202363.4163.7161.0561.4661.462,925,000
17 Jul 202362.2363.2161.6162.7462.742,657,800
14 Jul 202362.4363.1961.5662.5062.503,630,600
13 Jul 202363.0663.7562.5063.0663.065,123,100
12 Jul 202361.0161.8460.7161.0361.035,518,600
11 Jul 202358.0059.4857.2259.1159.116,306,300
10 Jul 202354.6558.3354.3858.0458.045,418,800
07 Jul 202354.5355.8154.3454.9854.983,621,500
06 Jul 202356.5956.5954.4755.2455.245,398,600
05 Jul 202357.0458.6756.2757.9957.993,991,200
03 Jul 202358.5059.5057.3357.7457.743,156,000
30 Jun 202356.8058.7056.4058.0458.045,581,600
29 Jun 202357.1557.4756.5256.8856.883,334,900
28 Jun 202356.9157.4856.2357.1057.105,210,400
27 Jun 202357.7458.0856.8857.3457.344,426,300
26 Jun 202358.6558.8656.5956.9956.994,612,200
23 Jun 202358.1958.9957.7758.9158.914,010,900
22 Jun 202359.9760.0058.9259.4959.493,281,100
21 Jun 202361.0361.1959.6860.3160.312,863,400
20 Jun 202361.1362.4160.9361.2161.212,951,900
16 Jun 202363.4763.5561.3362.0862.084,707,000
15 Jun 202363.0663.5161.4162.8762.875,451,900
14 Jun 202366.0066.1062.6963.6463.644,509,600
13 Jun 202366.0866.3964.1365.7065.705,013,400
12 Jun 202363.9965.6963.9265.0365.033,602,800
09 Jun 202363.9964.9763.0163.3863.383,515,100
08 Jun 202361.7064.1661.0563.5463.545,500,100
07 Jun 202362.0062.8060.3060.9760.974,765,300
06 Jun 202358.0561.3258.0161.2861.285,744,000
05 Jun 202358.7659.9258.1158.6058.603,855,800
02 Jun 202359.5860.6058.5859.3959.394,674,100
01 Jun 202356.7558.8056.0557.9857.986,091,900
31 May 202357.3859.3156.6257.4157.419,795,800
30 May 202360.7261.2758.0358.5758.576,362,100
26 May 202360.1961.7459.5260.1260.126,612,100
25 May 202363.3063.4959.6860.4860.487,387,100
24 May 202363.0163.6562.6263.1963.195,912,000
23 May 202367.4567.6764.1564.3664.3610,867,400
22 May 202370.0070.2667.7667.9767.976,187,200
19 May 202370.5771.4169.4469.4469.445,859,100
18 May 202372.4172.4669.8070.1670.166,045,800
17 May 202371.3574.8571.3072.3972.399,207,300
16 May 202379.5079.5770.7772.4572.4526,427,700
15 May 202386.1288.3985.7988.0788.075,111,600
12 May 202385.3386.5083.3184.7784.773,742,400
11 May 202385.9687.3885.2586.7186.713,678,300
10 May 202385.0086.3984.5185.5485.542,757,400
09 May 202383.0085.8382.8684.0084.004,300,500
08 May 202385.0085.9682.3884.3384.335,764,500
05 May 202377.5179.4577.1078.4178.413,007,700
04 May 202374.9076.1274.4976.0076.001,369,100
03 May 202373.7376.2273.0174.6274.621,901,600
02 May 202375.1975.8373.9274.4574.452,111,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...