New Zealand markets open in 43 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.31-3.07 (-4.99%)
As of 03:16PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202262.0063.4058.1958.3158.315,222,400
02 Dec 202259.3063.0758.8161.3861.384,335,600
01 Dec 202258.0061.7657.7561.1561.157,323,700
30 Nov 202255.3858.5654.6858.3758.376,730,400
29 Nov 202254.5855.1652.8154.2654.266,328,600
28 Nov 202254.3254.9153.4153.4553.453,583,700
25 Nov 202254.6955.7453.6554.3254.323,034,700
23 Nov 202254.4756.0054.0555.6355.634,059,200
22 Nov 202253.4354.0451.7653.5553.554,146,900
21 Nov 202256.0057.4153.4254.0954.095,238,800
18 Nov 202260.8360.9256.3656.9456.944,936,100
17 Nov 202257.0060.9756.7859.9359.939,008,500
16 Nov 202259.3961.1657.6658.7658.7610,874,300
15 Nov 202255.7265.6555.4662.3162.3142,881,100
14 Nov 202250.7051.3444.9545.8045.8011,480,900
11 Nov 202246.3750.7446.3749.4349.439,949,600
10 Nov 202244.5347.2044.2145.9945.997,769,900
09 Nov 202245.6045.7340.6740.9240.928,313,600
08 Nov 202248.0248.4345.9047.0647.064,066,100
07 Nov 202246.2648.7446.0048.4748.475,675,900
04 Nov 202248.5648.5643.7244.0144.017,551,500
03 Nov 202245.7047.7744.6545.8445.844,029,700
02 Nov 202248.5350.2547.2747.2747.273,988,200
01 Nov 202251.8852.0948.9149.1149.113,604,000
31 Oct 202249.5851.3748.5649.6849.683,359,300
28 Oct 202248.8049.5846.8149.5449.544,802,000
27 Oct 202250.0950.9348.5749.5949.592,616,400
26 Oct 202250.2953.0150.0250.6350.634,130,400
25 Oct 202247.8950.4947.7050.0150.014,829,300
24 Oct 202244.3647.0242.7147.0147.017,245,300
21 Oct 202245.8046.3444.2546.1846.185,615,400
20 Oct 202248.3150.3047.1247.3947.394,657,400
19 Oct 202252.4352.4345.8347.9247.929,810,000
18 Oct 202255.5055.6253.0453.6953.693,429,800
17 Oct 202252.2755.3352.2052.9352.935,107,900
14 Oct 202255.3156.2050.7951.0751.076,351,200
13 Oct 202253.9154.9951.3954.4554.457,408,200
12 Oct 202256.4157.6855.4657.3657.365,629,000
11 Oct 202258.4459.1856.0257.4957.495,033,800
10 Oct 202258.8159.6257.5759.2059.204,902,600
07 Oct 202260.1261.2059.5360.0560.055,268,900
06 Oct 202259.8562.5659.8561.9261.924,227,800
05 Oct 202260.0060.8858.1560.5060.503,836,200
04 Oct 202256.9660.8756.9660.6760.676,169,700
03 Oct 202255.3556.0053.3055.2955.296,913,800
30 Sept 202253.8056.7453.5356.0556.056,579,600
29 Sept 202254.3155.2053.0153.6353.636,923,800
28 Sept 202253.2655.8153.0055.7555.756,029,300
27 Sept 202255.1157.2053.9554.6054.605,054,300
26 Sept 202253.2955.2053.2953.9753.975,040,000
23 Sept 202252.7353.8652.3853.8153.817,186,700
22 Sept 202256.4157.2654.2854.9854.986,418,800
21 Sept 202256.8959.2056.5657.0457.044,269,100
20 Sept 202258.6559.5357.2057.4457.444,472,400
19 Sept 202257.2859.7656.8659.7559.753,597,700
16 Sept 202258.2359.0857.7259.0159.016,450,200
15 Sept 202261.6563.0060.1860.7760.774,874,900
14 Sept 202261.7562.9260.7162.8862.882,788,700
13 Sept 202262.7564.1662.0063.0563.055,116,400
12 Sept 202264.0066.4663.7366.4366.434,756,200
09 Sept 202261.7464.2161.2663.4763.477,175,000
08 Sept 202257.0760.1357.0359.3659.365,061,500
07 Sept 202256.9759.1655.7658.8358.835,901,800
06 Sept 202258.2559.2456.9758.4258.425,845,200
02 Sept 202261.5061.8959.2059.9359.934,215,900
01 Sept 202260.7161.5758.6561.3261.325,835,700
31 Aug 202262.0164.3361.2062.0062.005,293,300
30 Aug 202262.7563.4560.5262.3462.345,707,100
29 Aug 202262.1864.2161.3361.3461.347,805,800
26 Aug 202268.2868.5562.9263.8263.826,842,400
25 Aug 202267.8268.0065.0467.4967.495,432,100
24 Aug 202262.6467.2762.1564.6464.648,152,900
23 Aug 202263.0964.5762.2563.3863.388,325,800
22 Aug 202265.8566.2364.0464.3064.308,489,000
19 Aug 202268.2569.7066.5367.6767.6711,230,100
18 Aug 202272.0472.2967.7770.0070.0014,365,800
17 Aug 202274.9075.1569.5072.4972.4921,892,300
16 Aug 202287.0087.5075.7277.4377.4325,583,000
15 Aug 202288.8492.3586.6989.9789.976,851,700
12 Aug 202288.5589.0286.2688.7188.715,269,400
11 Aug 202289.4593.7087.9688.5888.586,766,300
10 Aug 202286.9987.9084.5087.2887.284,453,700
09 Aug 202284.5185.4082.0783.5383.533,492,700
08 Aug 202288.0889.6384.8085.5485.545,828,400
05 Aug 202284.6389.5583.9087.5787.575,129,200
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 202276.7878.6575.3376.3276.324,394,200
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 202282.5082.5075.6977.3277.324,662,100
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 202268.8069.3366.5269.1569.152,819,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...