Get our best money-saving hacks and pro tips now

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

86.62

+1.06

(+1.24%)

At close: 04:00PM EDT

86.75

+0.13

(+0.15%)

After hours:

07:59PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	86.79	87.68	84.36	86.62	86.62	3,948,200
29 Mar 2023	82.81	85.64	82.65	85.56	85.56	5,908,700
28 Mar 2023	84.97	86.23	81.40	81.75	81.75	4,928,800
27 Mar 2023	82.49	83.93	81.75	83.24	83.24	3,459,300
24 Mar 2023	83.28	85.09	80.22	82.38	82.38	4,150,900
23 Mar 2023	79.66	85.20	79.00	83.67	83.67	7,812,600
22 Mar 2023	80.98	81.48	77.64	77.66	77.66	5,069,200
21 Mar 2023	77.20	80.74	76.32	79.86	79.86	4,634,700
20 Mar 2023	77.16	78.51	75.53	76.91	76.91	3,292,200
17 Mar 2023	79.00	79.65	77.21	78.40	78.40	3,427,900
16 Mar 2023	75.50	78.51	74.20	78.27	78.27	3,542,300
15 Mar 2023	75.24	76.25	72.60	75.23	75.23	4,121,800
14 Mar 2023	75.99	78.51	75.82	76.64	76.64	4,608,000
13 Mar 2023	72.00	75.22	71.08	74.79	74.79	5,485,600
10 Mar 2023	76.05	76.76	72.15	73.45	73.45	8,535,700
09 Mar 2023	79.50	80.88	76.30	77.57	77.57	8,146,800
08 Mar 2023	79.18	80.67	77.26	79.81	79.81	13,572,000
07 Mar 2023	70.64	81.52	68.69	80.06	80.06	50,929,300
06 Mar 2023	66.34	67.56	64.70	65.71	65.71	8,168,000
03 Mar 2023	64.41	66.03	64.27	65.67	65.67	3,944,600
02 Mar 2023	61.81	63.63	61.49	63.56	63.56	3,101,700
01 Mar 2023	64.01	64.29	61.97	62.07	62.07	4,008,800
28 Feb 2023	60.19	63.31	59.90	62.49	62.49	3,407,100
27 Feb 2023	60.70	61.08	59.84	59.98	59.98	3,185,800
24 Feb 2023	60.20	60.54	57.95	60.01	60.01	4,608,600
23 Feb 2023	64.96	65.13	61.90	62.38	62.38	5,143,700
22 Feb 2023	63.22	64.06	61.80	63.30	63.30	3,229,400
21 Feb 2023	63.01	64.85	62.15	62.91	62.91	4,987,300
17 Feb 2023	65.99	66.07	63.75	65.01	65.01	5,187,200
16 Feb 2023	66.94	69.77	65.18	66.83	66.83	6,071,500
15 Feb 2023	62.04	65.90	61.70	65.81	65.81	4,427,200
14 Feb 2023	64.45	65.52	62.95	64.23	64.23	3,483,300
13 Feb 2023	63.66	65.42	63.22	65.02	65.02	2,314,800
10 Feb 2023	66.00	66.44	63.80	64.00	64.00	3,504,400
09 Feb 2023	69.70	71.18	66.52	67.32	67.32	2,933,900
08 Feb 2023	67.53	69.65	67.24	68.35	68.35	2,898,100
07 Feb 2023	66.77	68.85	65.67	68.54	68.54	3,317,600
06 Feb 2023	69.00	69.54	65.49	66.26	66.26	4,332,800
03 Feb 2023	70.01	73.21	69.72	70.47	70.47	4,002,700
02 Feb 2023	72.00	74.68	69.80	72.51	72.51	7,374,400
01 Feb 2023	65.00	69.12	64.41	68.95	68.95	4,454,400
31 Jan 2023	64.87	65.88	63.82	64.45	64.45	3,433,000
30 Jan 2023	66.78	66.78	64.14	64.61	64.61	4,363,000
27 Jan 2023	66.68	69.41	66.20	68.55	68.55	5,069,400
26 Jan 2023	67.80	68.76	65.36	67.00	67.00	3,525,600
25 Jan 2023	63.89	64.93	61.36	64.26	64.26	4,382,000
24 Jan 2023	65.90	66.59	63.35	64.00	64.00	4,028,700
23 Jan 2023	67.00	67.08	64.69	66.73	66.73	4,828,600
20 Jan 2023	63.04	68.65	62.56	65.86	65.86	11,628,500
19 Jan 2023	61.45	62.66	60.74	61.32	61.32	3,026,800
18 Jan 2023	64.02	65.45	61.07	62.05	62.05	5,670,200
17 Jan 2023	60.28	63.10	60.01	62.19	62.19	4,975,200
13 Jan 2023	57.93	60.45	57.52	60.12	60.12	4,336,100
12 Jan 2023	57.98	58.39	54.66	58.38	58.38	3,820,400
11 Jan 2023	54.36	56.85	53.06	56.81	56.81	3,943,100
10 Jan 2023	52.99	54.34	51.27	54.21	54.21	4,834,400
09 Jan 2023	56.55	56.95	53.01	53.04	53.04	6,304,200
06 Jan 2023	55.60	56.17	53.70	55.69	55.69	3,135,200
05 Jan 2023	55.88	56.25	54.32	55.84	55.84	2,944,100
04 Jan 2023	54.72	55.87	53.69	55.67	55.67	4,062,400
03 Jan 2023	53.15	54.51	51.15	52.98	52.98	4,713,300
30 Dec 2022	52.00	52.80	51.15	52.03	52.03	3,309,000
29 Dec 2022	48.75	53.16	47.75	52.81	52.81	6,249,700
28 Dec 2022	50.06	50.69	48.27	48.92	48.92	2,948,300
27 Dec 2022	48.52	50.42	47.58	50.25	50.25	2,937,400
23 Dec 2022	50.00	50.29	48.03	49.92	49.92	3,498,100
22 Dec 2022	52.71	53.49	48.44	50.23	50.23	4,393,500
21 Dec 2022	50.90	53.11	49.67	52.44	52.44	4,779,800
20 Dec 2022	52.36	53.36	50.22	51.02	51.02	4,802,500
19 Dec 2022	53.80	54.98	52.07	53.02	53.02	6,299,900
16 Dec 2022	60.00	60.11	53.01	53.69	53.69	10,190,900
15 Dec 2022	62.44	64.38	60.91	61.05	61.05	4,184,800
14 Dec 2022	64.14	66.10	63.30	64.98	64.98	3,785,200
13 Dec 2022	66.50	68.77	62.53	63.52	63.52	5,844,400
12 Dec 2022	60.65	62.36	60.01	62.27	62.27	3,070,400
09 Dec 2022	61.24	63.15	60.45	60.65	60.65	4,340,400
08 Dec 2022	59.14	61.16	57.93	61.08	61.08	5,027,200
07 Dec 2022	57.97	60.00	57.36	58.10	58.10	3,334,100
06 Dec 2022	59.17	60.21	58.20	59.76	59.76	3,276,600
05 Dec 2022	62.00	63.40	58.19	59.02	59.02	6,005,200
02 Dec 2022	59.30	63.07	58.81	61.38	61.38	4,338,000
01 Dec 2022	58.00	61.76	57.75	61.15	61.15	7,323,700
30 Nov 2022	55.38	58.56	54.68	58.37	58.37	6,730,400
29 Nov 2022	54.58	55.16	52.81	54.26	54.26	6,328,600
28 Nov 2022	54.32	54.91	53.41	53.45	53.45	3,583,700
25 Nov 2022	54.69	55.74	53.65	54.32	54.32	3,034,700
23 Nov 2022	54.47	56.00	54.05	55.63	55.63	4,059,200
22 Nov 2022	53.43	54.04	51.76	53.55	53.55	4,146,900
21 Nov 2022	56.00	57.41	53.42	54.09	54.09	5,238,800
18 Nov 2022	60.83	60.92	56.36	56.94	56.94	4,939,000
17 Nov 2022	57.00	60.97	56.78	59.93	59.93	9,008,500
16 Nov 2022	59.39	61.16	57.66	58.76	58.76	10,874,300
15 Nov 2022	55.72	65.65	55.46	62.31	62.31	42,881,100
14 Nov 2022	50.70	51.34	44.95	45.80	45.80	11,480,900
11 Nov 2022	46.37	50.74	46.37	49.43	49.43	9,957,300
10 Nov 2022	44.53	47.20	44.21	45.99	45.99	7,769,900
09 Nov 2022	45.60	45.73	40.67	40.92	40.92	8,313,600
08 Nov 2022	48.02	48.43	45.90	47.06	47.06	4,066,100
07 Nov 2022	46.26	48.74	46.00	48.47	48.47	5,675,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6679-0.0038(-0.5717%)

OIL74.22-0.15(-0.20%)

GOLD1,995.20-2.50(-0.13%)

BTC-AUD41,379.05-1,636.98(-3.81%)

Get our best money-saving hacks and pro tips now

Sea Limited (SE)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6679
-0.0038(-0.5717%)

OIL
74.22
-0.15(-0.20%)

GOLD
1,995.20
-2.50(-0.13%)

BTC-AUD
41,379.05
-1,636.98(-3.81%)