New Zealand markets open in 8 hours 37 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.53-2.01 (-2.35%)
At close: 04:00PM EDT
86.30 +2.77 (+3.32%)
Pre-market: 09:22AM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202284.5185.4082.0783.5383.533,492,300
08 Aug 202288.0889.6384.8085.5485.545,828,400
05 Aug 202284.6389.5583.9087.5787.575,127,100
04 Aug 202286.5588.3084.0286.9686.965,966,500
03 Aug 202281.0084.7480.7484.0184.014,630,200
02 Aug 202274.9380.2774.7079.4979.493,687,700
01 Aug 202275.3178.6974.1177.2477.244,418,300
29 Jul 202276.7878.6575.3376.3276.324,391,900
28 Jul 202275.8878.5074.3376.7876.783,845,600
27 Jul 202273.8077.3972.9776.9276.924,968,200
26 Jul 202274.0074.0071.2871.8271.823,901,100
25 Jul 202277.5477.5474.2375.1475.143,303,400
22 Jul 202282.5082.5075.6977.3277.324,653,800
21 Jul 202278.0084.4977.7983.3983.397,400,800
20 Jul 202273.7178.8272.5678.5278.527,250,600
19 Jul 202271.7376.0370.7375.3575.356,820,700
18 Jul 202271.3972.7068.8769.2569.254,908,000
15 Jul 202268.8069.3366.5269.1569.152,814,400
14 Jul 202269.9770.0967.2667.7867.783,979,300
13 Jul 202268.9573.2568.5271.1171.114,661,900
12 Jul 202272.7774.1170.2472.5172.512,563,500
11 Jul 202275.9976.0071.5072.7172.714,017,900
08 Jul 202275.3679.5474.5077.5277.525,041,200
07 Jul 202275.0077.3173.9076.5076.505,210,700
06 Jul 202274.2775.7971.6773.7373.734,633,800
05 Jul 202267.5776.2566.1975.3475.345,848,300
01 Jul 202266.6170.7866.3269.0669.064,590,300
30 Jun 202268.2868.2865.2166.8666.866,131,200
29 Jun 202271.1371.2368.1368.9068.905,465,400
28 Jun 202276.2078.0971.4071.8971.894,774,100
27 Jun 202281.4081.8174.0775.0575.055,999,800
24 Jun 202279.8181.1277.6680.4780.475,913,000
23 Jun 202271.6978.7969.8878.2078.206,669,300
22 Jun 202269.9973.1969.6771.2871.283,458,900
21 Jun 202272.0575.7871.6672.8772.874,912,100
17 Jun 202270.5672.2167.9070.2070.206,541,700
16 Jun 202269.9372.8767.9869.0369.035,841,700
15 Jun 202271.7577.4671.5275.6875.685,291,300
14 Jun 202271.0073.7468.7570.9570.955,834,900
13 Jun 202271.8973.8069.2770.6270.627,135,500
10 Jun 202279.8280.9974.4776.2876.285,871,700
09 Jun 202286.1586.5481.8282.1882.186,289,400
08 Jun 202287.6189.9287.3288.8188.819,086,200
07 Jun 202280.7987.2480.1286.2886.287,766,000
06 Jun 202281.8585.2080.5181.2581.255,123,500
03 Jun 202280.7382.2078.3178.7678.764,649,100
02 Jun 202278.8484.1778.7783.0483.045,813,900
01 Jun 202282.8683.9577.6579.7579.756,358,900
31 May 202287.0289.7481.3382.6682.6612,952,100
27 May 202280.7584.2380.4082.8682.866,388,300
26 May 202275.4780.8074.4879.5579.555,817,800
25 May 202272.7077.7771.9175.7175.718,538,400
24 May 202275.1775.5070.6171.3471.345,974,500
23 May 202278.9580.3876.1177.2577.256,959,500
20 May 202278.8682.4675.3579.6679.6611,188,200
19 May 202273.9479.2672.7076.8976.899,149,900
18 May 202278.2979.5573.2774.2074.208,861,300
17 May 202279.3083.2175.0080.2180.2121,749,200
16 May 202272.2075.3369.3370.3370.3310,943,500
13 May 202264.6676.0064.4875.4075.4017,415,500
12 May 202256.4164.1954.0661.4561.4515,848,600
11 May 202263.5064.8556.6957.1157.1114,385,100
10 May 202266.5268.7562.0064.1864.1810,371,500
09 May 202272.7572.7662.5364.6264.6217,459,100
06 May 202281.4181.9074.0076.2076.209,516,700
05 May 202287.4287.5979.7581.9181.917,219,000
04 May 202286.0490.3881.5090.1790.175,380,700
03 May 202286.1390.0385.4887.5987.593,294,400
02 May 202280.2888.8680.1388.6988.694,875,400
29 Apr 202288.2992.1882.4582.7682.767,659,500
28 Apr 202282.5386.0879.6784.7084.704,754,700
27 Apr 202282.9886.3580.8882.5282.524,594,800
26 Apr 202288.5089.0183.1583.3183.314,762,000
25 Apr 202285.5090.4284.0389.5289.526,844,400
22 Apr 202292.6495.7987.2087.6287.628,016,600
21 Apr 2022100.61102.2590.3191.2291.227,378,800
20 Apr 2022106.80107.6099.18100.17100.174,604,800
19 Apr 2022102.46108.83101.01107.53107.533,527,200
18 Apr 2022107.26107.67101.83104.03104.034,014,700
14 Apr 2022111.64113.13106.65108.58108.584,317,800
13 Apr 2022109.54116.60107.50113.17113.174,338,200
12 Apr 2022114.91118.49108.03108.80108.805,328,600
11 Apr 2022113.80115.37108.30113.93113.935,168,200
08 Apr 2022116.00117.35112.96114.42114.424,714,800
07 Apr 2022119.31121.99113.18116.25116.255,106,000
06 Apr 2022122.89122.90115.67120.77120.774,609,000
05 Apr 2022131.37132.64124.04124.86124.865,568,300
04 Apr 2022126.00136.43125.06132.72132.727,806,800
01 Apr 2022120.99123.62115.88121.10121.105,216,600
31 Mar 2022123.20123.49115.16119.79119.796,527,100
30 Mar 2022127.98131.40121.64123.44123.446,768,100
29 Mar 2022122.24129.48120.18127.36127.368,084,100
28 Mar 2022111.91117.96109.67116.98116.9810,356,000
25 Mar 2022121.22122.80113.65116.12116.124,890,400
24 Mar 2022128.48128.51117.55123.32123.327,330,800
23 Mar 2022122.59131.37121.41126.82126.826,428,700
22 Mar 2022118.80127.50115.22124.50124.507,786,100
21 Mar 2022119.07120.99111.54114.23114.237,514,200
18 Mar 2022116.01124.66114.31122.54122.5410,544,500
17 Mar 2022108.88114.64105.36114.23114.237,132,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...