New Zealand markets close in 2 hours 58 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.32-5.09 (-3.30%)
At close: 04:00PM EST
145.64 -3.68 (-2.46%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022146.10149.79132.00149.32149.3218,151,589
21 Jan 2022169.27169.68153.21154.41154.4111,582,300
20 Jan 2022172.00180.61169.53170.06170.066,380,600
19 Jan 2022169.08174.38166.84167.83167.836,110,900
18 Jan 2022173.00177.15166.30170.48170.489,450,300
14 Jan 2022179.57183.71170.03175.03175.037,677,100
13 Jan 2022200.49200.65180.00180.55180.557,645,700
12 Jan 2022203.29206.38195.66200.60200.606,952,500
11 Jan 2022187.17203.56186.00197.86197.868,474,400
10 Jan 2022183.80187.97168.00187.10187.1011,987,200
07 Jan 2022193.25198.22186.74187.10187.107,097,000
06 Jan 2022183.50195.80177.97192.76192.7611,285,300
05 Jan 2022190.32198.95179.72184.72184.7217,390,500
04 Jan 2022206.20207.07194.00197.84197.8419,429,000
03 Jan 2022230.71231.21217.55223.31223.313,547,100
31 Dec 2021224.00227.43219.59223.71223.712,366,400
30 Dec 2021214.40227.59214.40224.31224.313,791,500
29 Dec 2021216.01217.40210.86213.91213.911,927,900
28 Dec 2021219.17223.38216.27216.89216.892,569,200
27 Dec 2021224.58226.46217.51219.60219.602,376,800
23 Dec 2021222.10224.68215.56222.05222.052,625,000
22 Dec 2021224.22228.00219.01222.88222.883,411,200
21 Dec 2021211.41228.79210.59227.93227.937,464,300
20 Dec 2021205.00210.24202.58205.68205.684,708,700
17 Dec 2021206.52214.17201.13212.80212.809,207,100
16 Dec 2021232.00232.59207.49214.52214.526,116,200
15 Dec 2021224.33228.60213.10226.50226.506,105,100
14 Dec 2021224.08226.29218.89224.72224.725,052,600
13 Dec 2021232.22241.22226.62231.04231.045,824,600
10 Dec 2021252.37256.80233.26237.94237.947,207,800
09 Dec 2021263.50267.58250.00254.80254.803,864,100
08 Dec 2021256.04265.31249.40263.01263.014,597,500
07 Dec 2021257.00263.43248.53252.14252.145,365,000
06 Dec 2021248.44251.70235.53246.87246.876,118,000
03 Dec 2021256.21256.71242.65253.44253.446,999,300
02 Dec 2021261.99265.99251.95261.11261.117,260,100
01 Dec 2021287.38294.00260.39261.81261.818,561,500
30 Nov 2021295.00301.35281.53288.07288.0715,548,700
29 Nov 2021302.67307.86289.60297.96297.964,505,900
26 Nov 2021290.00301.04289.51296.82296.823,854,100
24 Nov 2021282.60292.91278.44289.59289.595,139,500
23 Nov 2021295.00297.67272.58287.52287.529,759,800
22 Nov 2021309.00312.83291.00299.13299.137,042,800
19 Nov 2021311.47317.30307.76309.99309.993,409,000
18 Nov 2021316.00320.14306.93310.74310.744,001,100
17 Nov 2021323.21324.00296.29314.41314.4110,798,000
16 Nov 2021350.30355.99323.00329.91329.918,403,800
15 Nov 2021345.00354.00337.00343.02343.023,623,600
12 Nov 2021340.00344.57333.00341.29341.292,887,500
11 Nov 2021337.75339.95330.19333.30333.302,864,700
10 Nov 2021338.90343.38330.54335.30335.302,970,400
09 Nov 2021348.90349.92338.13340.91340.913,446,000
08 Nov 2021358.41363.81338.73344.09344.093,463,300
05 Nov 2021360.28361.50355.00357.78357.782,163,700
04 Nov 2021357.00361.22350.41356.95356.952,000,800
03 Nov 2021362.00366.32351.18353.66353.661,549,300
02 Nov 2021354.00361.14353.90360.23360.231,993,600
01 Nov 2021345.02354.89342.74354.04354.043,183,100
29 Oct 2021349.33349.33340.98343.57343.572,518,300
28 Oct 2021347.77353.22341.27352.73352.732,760,700
27 Oct 2021343.91349.15338.00340.17340.172,116,100
26 Oct 2021354.01354.93335.72343.57343.572,562,100
25 Oct 2021354.59354.92335.44348.32348.324,415,700
22 Oct 2021362.80364.87352.13355.30355.303,093,700
21 Oct 2021361.00367.43359.88363.30363.301,468,100
20 Oct 2021370.00371.64356.58360.60360.602,258,300
19 Oct 2021360.69372.70360.52366.99366.992,570,400
18 Oct 2021353.75361.63352.23357.09357.092,197,300
15 Oct 2021348.83357.48347.11354.50354.502,603,200
14 Oct 2021354.12354.65344.88345.37345.373,050,300
13 Oct 2021325.10351.68324.49349.35349.355,903,800
12 Oct 2021319.70330.02315.58324.90324.902,094,000
11 Oct 2021320.00326.25315.58316.07316.071,304,300
08 Oct 2021329.80332.56322.00323.28323.281,774,400
07 Oct 2021322.93332.40322.52324.25324.252,526,500
06 Oct 2021316.11321.00312.51315.34315.342,000,000
05 Oct 2021316.53324.44313.50320.94320.942,601,400
04 Oct 2021317.28317.95308.78317.90317.902,519,300
01 Oct 2021313.88320.11308.56319.56319.562,424,600
30 Sep 2021314.79324.90314.41318.73318.733,732,500
29 Sep 2021320.00322.84311.18311.78311.783,861,800
28 Sep 2021332.30332.38313.81316.72316.724,728,500
27 Sep 2021340.64340.78330.51336.26336.263,037,700
24 Sep 2021339.00344.64335.51340.41340.412,371,900
23 Sep 2021343.79343.87336.53342.72342.721,895,900
22 Sep 2021329.11338.90327.39337.31337.312,057,400
21 Sep 2021334.87336.42328.50329.39329.392,426,900
20 Sep 2021327.48335.50321.19329.62329.624,893,000
17 Sep 2021345.00347.44334.94339.81339.813,350,700
16 Sep 2021336.10343.35334.12342.91342.913,990,300
15 Sep 2021336.00338.44330.70337.62337.622,821,800
14 Sep 2021323.69334.91323.69333.55333.553,691,700
13 Sep 2021327.70329.72315.53323.06323.064,660,100
10 Sep 2021330.50337.54323.62325.50325.509,687,100
09 Sep 2021326.49331.91317.31322.60322.609,807,300
08 Sep 2021348.00349.18342.03343.80343.803,737,700
07 Sep 2021357.53359.84350.11351.02351.023,452,200
03 Sep 2021338.15353.89337.13353.36353.362,901,600
02 Sep 2021342.91343.99334.24339.00339.002,405,700
01 Sep 2021340.00349.22338.99340.08340.084,197,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...