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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	36.91	37.25	35.71	35.96	35.96	7,449,096
21 Sept 2023	36.00	36.34	35.06	35.95	35.95	10,874,600
20 Sept 2023	38.56	38.67	37.41	37.53	37.53	5,781,200
19 Sept 2023	38.00	38.68	37.53	38.38	38.38	5,363,300
18 Sept 2023	38.77	38.97	38.03	38.28	38.28	4,459,200
15 Sept 2023	40.08	40.45	39.14	39.28	39.28	6,862,600
14 Sept 2023	39.72	40.09	39.32	39.89	39.89	7,735,100
13 Sept 2023	38.24	39.04	37.40	39.03	39.03	6,283,300
12 Sept 2023	38.00	38.68	37.91	38.32	38.32	3,432,700
11 Sept 2023	39.08	39.13	38.01	38.24	38.24	4,137,100
08 Sept 2023	38.50	38.77	37.54	38.25	38.25	5,300,900
07 Sept 2023	38.17	39.40	37.83	39.15	39.15	5,396,300
06 Sept 2023	37.28	40.12	37.20	39.22	39.22	12,004,900
05 Sept 2023	37.63	37.95	37.12	37.31	37.31	6,979,500
01 Sept 2023	37.69	38.60	37.53	38.52	38.52	7,024,500
31 Aug 2023	39.22	39.29	37.13	37.63	37.63	7,856,500
30 Aug 2023	37.25	38.01	37.00	37.93	37.93	5,907,400
29 Aug 2023	37.00	37.58	36.78	37.56	37.56	6,413,500
28 Aug 2023	36.57	37.47	36.38	36.90	36.90	6,926,500
25 Aug 2023	35.35	36.49	35.15	36.17	36.17	11,837,800
24 Aug 2023	36.71	36.76	34.87	35.21	35.21	12,124,100
23 Aug 2023	36.49	37.38	36.25	36.85	36.85	8,560,000
22 Aug 2023	38.41	38.61	36.48	36.52	36.52	11,576,900
21 Aug 2023	38.55	38.90	37.61	38.67	38.67	8,383,000
18 Aug 2023	38.00	39.20	37.33	38.68	38.68	10,965,700
17 Aug 2023	40.93	41.08	39.14	39.49	39.49	11,627,100
16 Aug 2023	39.12	41.28	38.01	40.50	40.50	23,299,100
15 Aug 2023	45.10	45.60	40.11	40.58	40.58	52,278,000
14 Aug 2023	56.54	57.08	55.72	56.90	56.90	7,840,700
11 Aug 2023	57.54	58.80	57.06	57.62	57.62	7,435,500
10 Aug 2023	57.61	58.59	56.80	57.26	57.26	5,434,400
09 Aug 2023	57.40	57.51	56.14	56.31	56.31	3,632,200
08 Aug 2023	57.25	57.66	56.57	57.33	57.33	4,785,000
07 Aug 2023	59.79	60.08	58.15	58.53	58.53	3,219,800
04 Aug 2023	62.28	62.28	59.01	59.44	59.44	4,799,400
03 Aug 2023	60.70	62.32	60.70	61.76	61.76	3,253,200
02 Aug 2023	64.01	64.20	60.76	61.72	61.72	5,201,100
01 Aug 2023	65.34	66.15	65.01	65.91	65.91	3,054,500
31 Jul 2023	65.68	67.08	64.37	66.52	66.52	5,512,300
28 Jul 2023	62.50	63.85	62.20	63.72	63.72	5,227,500
27 Jul 2023	63.37	63.63	59.83	60.25	60.25	4,359,500
26 Jul 2023	61.94	62.92	61.34	61.70	61.70	2,785,700
25 Jul 2023	62.71	63.54	60.87	61.00	61.00	2,731,100
24 Jul 2023	60.04	61.51	59.22	61.16	61.16	4,336,600
21 Jul 2023	60.85	62.48	60.39	61.18	61.18	2,979,700
20 Jul 2023	61.55	61.98	59.71	60.16	60.16	3,622,200
19 Jul 2023	62.60	63.90	62.17	62.42	62.42	3,341,200
18 Jul 2023	63.41	63.71	61.05	61.46	61.46	2,925,000
17 Jul 2023	62.23	63.21	61.61	62.74	62.74	2,657,800
14 Jul 2023	62.43	63.19	61.56	62.50	62.50	3,630,600
13 Jul 2023	63.06	63.75	62.50	63.06	63.06	5,123,100
12 Jul 2023	61.01	61.84	60.71	61.03	61.03	5,518,600
11 Jul 2023	58.00	59.48	57.22	59.11	59.11	6,306,300
10 Jul 2023	54.65	58.33	54.38	58.04	58.04	5,418,800
07 Jul 2023	54.53	55.81	54.34	54.98	54.98	3,621,500
06 Jul 2023	56.59	56.59	54.47	55.24	55.24	5,398,600
05 Jul 2023	57.04	58.67	56.27	57.99	57.99	3,991,200
03 Jul 2023	58.50	59.50	57.33	57.74	57.74	3,156,000
30 Jun 2023	56.80	58.70	56.40	58.04	58.04	5,581,600
29 Jun 2023	57.15	57.47	56.52	56.88	56.88	3,334,900
28 Jun 2023	56.91	57.48	56.23	57.10	57.10	5,210,400
27 Jun 2023	57.74	58.08	56.88	57.34	57.34	4,426,300
26 Jun 2023	58.65	58.86	56.59	56.99	56.99	4,612,200
23 Jun 2023	58.19	58.99	57.77	58.91	58.91	4,010,900
22 Jun 2023	59.97	60.00	58.92	59.49	59.49	3,281,100
21 Jun 2023	61.03	61.19	59.68	60.31	60.31	2,863,400
20 Jun 2023	61.13	62.41	60.93	61.21	61.21	2,951,900
16 Jun 2023	63.47	63.55	61.33	62.08	62.08	4,707,000
15 Jun 2023	63.06	63.51	61.41	62.87	62.87	5,451,900
14 Jun 2023	66.00	66.10	62.69	63.64	63.64	4,509,600
13 Jun 2023	66.08	66.39	64.13	65.70	65.70	5,013,400
12 Jun 2023	63.99	65.69	63.92	65.03	65.03	3,602,800
09 Jun 2023	63.99	64.97	63.01	63.38	63.38	3,515,100
08 Jun 2023	61.70	64.16	61.05	63.54	63.54	5,500,100
07 Jun 2023	62.00	62.80	60.30	60.97	60.97	4,765,300
06 Jun 2023	58.05	61.32	58.01	61.28	61.28	5,744,000
05 Jun 2023	58.76	59.92	58.11	58.60	58.60	3,855,800
02 Jun 2023	59.58	60.60	58.58	59.39	59.39	4,674,100
01 Jun 2023	56.75	58.80	56.05	57.98	57.98	6,091,900
31 May 2023	57.38	59.31	56.62	57.41	57.41	9,795,800
30 May 2023	60.72	61.27	58.03	58.57	58.57	6,362,100
26 May 2023	60.19	61.74	59.52	60.12	60.12	6,612,100
25 May 2023	63.30	63.49	59.68	60.48	60.48	7,387,100
24 May 2023	63.01	63.65	62.62	63.19	63.19	5,912,000
23 May 2023	67.45	67.67	64.15	64.36	64.36	10,867,400
22 May 2023	70.00	70.26	67.76	67.97	67.97	6,187,200
19 May 2023	70.57	71.41	69.44	69.44	69.44	5,859,100
18 May 2023	72.41	72.46	69.80	70.16	70.16	6,045,800
17 May 2023	71.35	74.85	71.30	72.39	72.39	9,207,300
16 May 2023	79.50	79.57	70.77	72.45	72.45	26,427,700
15 May 2023	86.12	88.39	85.79	88.07	88.07	5,111,600
12 May 2023	85.33	86.50	83.31	84.77	84.77	3,742,400
11 May 2023	85.96	87.38	85.25	86.71	86.71	3,678,300
10 May 2023	85.00	86.39	84.51	85.54	85.54	2,757,400
09 May 2023	83.00	85.83	82.86	84.00	84.00	4,300,500
08 May 2023	85.00	85.96	82.38	84.33	84.33	5,764,500
05 May 2023	77.51	79.45	77.10	78.41	78.41	3,007,700
04 May 2023	74.90	76.12	74.49	76.00	76.00	1,369,100
03 May 2023	73.73	76.22	73.01	74.62	74.62	1,901,600
02 May 2023	75.19	75.83	73.92	74.45	74.45	2,111,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

Sea Limited (SE)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)