Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

63.49

+0.66

(+1.05%)

As of 10:14AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	63.29	63.93	62.89	63.49	63.49	747,073
25 Apr 2024	61.65	63.27	61.24	62.83	62.83	6,818,400
24 Apr 2024	64.00	64.50	62.28	63.27	63.27	6,313,700
23 Apr 2024	60.53	62.65	60.18	62.01	62.01	8,043,500
22 Apr 2024	58.84	61.80	57.70	59.43	59.43	11,958,700
19 Apr 2024	56.06	56.76	54.82	55.06	55.06	3,594,600
18 Apr 2024	56.32	58.12	56.10	56.30	56.30	5,538,700
17 Apr 2024	56.00	56.94	54.88	55.63	55.63	5,382,800
16 Apr 2024	51.96	57.22	51.70	56.38	56.38	13,151,600
15 Apr 2024	53.33	53.67	52.41	52.72	52.72	3,942,300
12 Apr 2024	54.98	55.23	53.21	53.28	53.28	5,402,700
11 Apr 2024	56.58	57.00	55.35	55.69	55.69	4,183,600
10 Apr 2024	56.33	58.47	56.22	57.07	57.07	4,058,600
09 Apr 2024	56.59	57.38	56.21	57.02	57.02	3,830,200
08 Apr 2024	55.31	56.61	55.26	55.98	55.98	3,144,700
05 Apr 2024	53.57	55.31	53.41	55.28	55.28	7,150,700
04 Apr 2024	54.20	56.17	53.40	53.43	53.43	5,852,700
03 Apr 2024	53.89	55.28	52.68	53.05	53.05	4,206,400
02 Apr 2024	53.00	54.89	52.71	54.60	54.60	4,138,000
01 Apr 2024	53.95	54.00	52.52	53.02	53.02	3,441,400
28 Mar 2024	53.61	54.59	52.42	53.71	53.71	5,247,800
27 Mar 2024	55.26	55.62	53.12	53.57	53.57	6,878,700
26 Mar 2024	54.85	56.69	54.75	55.56	55.56	5,375,400
25 Mar 2024	55.00	55.77	54.15	54.65	54.65	3,540,500
22 Mar 2024	54.95	55.23	54.17	54.47	54.47	3,824,200
21 Mar 2024	56.98	57.28	54.47	54.55	54.55	5,444,700
20 Mar 2024	55.99	56.42	55.05	55.99	55.99	3,569,700
19 Mar 2024	56.61	56.90	54.21	55.99	55.99	6,869,300
18 Mar 2024	58.58	59.40	57.34	57.85	57.85	4,069,200
15 Mar 2024	59.32	60.04	58.03	58.13	58.13	6,974,600
14 Mar 2024	62.39	63.25	60.10	60.75	60.75	7,685,700
13 Mar 2024	58.15	61.37	58.02	60.57	60.57	7,712,800
12 Mar 2024	59.00	59.40	57.63	58.02	58.02	5,323,700
11 Mar 2024	57.74	59.40	57.45	58.41	58.41	4,870,900
08 Mar 2024	60.00	60.13	57.40	57.72	57.72	7,221,200
07 Mar 2024	59.13	59.65	57.84	59.34	59.34	7,181,600
06 Mar 2024	57.23	59.62	56.90	59.22	59.22	14,854,500
05 Mar 2024	54.45	55.94	53.55	55.75	55.75	12,926,500
04 Mar 2024	56.00	58.00	49.76	53.90	53.90	34,712,900
01 Mar 2024	49.25	51.46	48.71	51.05	51.05	13,094,000
29 Feb 2024	48.49	49.49	48.14	48.52	48.52	8,150,100
28 Feb 2024	46.06	49.38	46.06	47.75	47.75	10,221,800
27 Feb 2024	45.91	47.94	45.43	46.73	46.73	6,355,300
26 Feb 2024	44.83	45.49	44.71	45.36	45.36	4,354,900
23 Feb 2024	44.28	45.64	43.27	45.02	45.02	5,684,400
22 Feb 2024	44.67	45.30	43.68	44.45	44.45	4,804,400
21 Feb 2024	44.35	44.64	43.74	44.21	44.21	3,845,000
20 Feb 2024	45.45	45.98	44.21	44.69	44.69	5,284,100
16 Feb 2024	44.69	46.06	44.22	44.99	44.99	7,488,000
15 Feb 2024	43.17	44.35	43.10	43.99	43.99	4,415,900
14 Feb 2024	42.55	42.75	41.76	42.69	42.69	3,991,200
13 Feb 2024	41.73	42.87	41.60	41.99	41.99	4,264,200
12 Feb 2024	43.71	44.64	43.34	43.54	43.54	4,600,700
09 Feb 2024	43.34	43.78	42.69	43.51	43.51	4,257,000
08 Feb 2024	43.41	43.85	42.68	43.34	43.34	5,164,600
07 Feb 2024	42.50	43.78	42.19	43.61	43.61	4,901,200
06 Feb 2024	42.49	42.52	41.10	42.39	42.39	6,793,500
05 Feb 2024	41.17	42.19	41.05	41.87	41.87	7,162,600
02 Feb 2024	40.83	42.54	40.59	42.02	42.02	9,606,400
01 Feb 2024	38.55	40.53	38.32	40.47	40.47	8,920,500
31 Jan 2024	38.26	39.28	38.10	38.14	38.14	5,315,800
30 Jan 2024	40.43	40.79	38.97	39.25	39.25	5,057,300
29 Jan 2024	39.54	40.65	39.17	40.63	40.63	5,295,400
26 Jan 2024	39.26	40.33	38.89	39.57	39.57	5,478,800
25 Jan 2024	39.54	40.12	39.07	39.40	39.40	4,095,100
24 Jan 2024	39.21	40.17	38.97	39.26	39.26	7,004,900
23 Jan 2024	38.25	39.77	38.01	38.24	38.24	6,413,400
22 Jan 2024	36.02	37.49	35.64	37.15	37.15	7,382,600
19 Jan 2024	35.87	36.43	34.87	36.40	36.40	6,597,800
18 Jan 2024	35.07	35.85	34.64	35.84	35.84	7,495,500
17 Jan 2024	34.99	35.07	34.35	34.82	34.82	6,878,400
16 Jan 2024	35.43	36.29	34.92	35.72	35.72	7,211,400
12 Jan 2024	37.21	37.44	35.80	35.89	35.89	9,013,400
11 Jan 2024	38.58	39.05	37.06	37.11	37.11	5,917,600
10 Jan 2024	37.78	38.67	37.61	38.39	38.39	5,359,800
09 Jan 2024	38.10	38.40	37.61	38.14	38.14	4,620,200
08 Jan 2024	37.63	38.88	37.36	38.60	38.60	4,878,900
05 Jan 2024	37.94	38.61	37.45	37.91	37.91	5,219,400
04 Jan 2024	38.29	38.57	37.62	37.82	37.82	4,794,800
03 Jan 2024	37.88	39.24	37.66	38.80	38.80	6,954,100
02 Jan 2024	40.00	40.19	38.36	38.45	38.45	8,355,000
29 Dec 2023	40.42	41.90	40.40	40.50	40.50	9,280,300
28 Dec 2023	40.50	41.05	39.55	40.36	40.36	7,165,000
27 Dec 2023	39.68	41.47	39.57	40.00	40.00	10,632,600
26 Dec 2023	38.68	39.33	38.30	39.15	39.15	5,466,100
22 Dec 2023	37.94	39.53	37.52	38.58	38.58	10,633,900
21 Dec 2023	35.85	38.19	35.36	37.97	37.97	18,436,000
20 Dec 2023	36.60	37.05	35.07	35.11	35.11	11,393,900
19 Dec 2023	36.80	37.09	36.06	36.94	36.94	9,917,800
18 Dec 2023	35.80	37.00	35.46	36.61	36.61	12,520,000
15 Dec 2023	38.00	38.00	35.74	35.74	35.74	20,624,500
14 Dec 2023	38.25	38.64	36.62	37.65	37.65	15,616,400
13 Dec 2023	38.55	38.66	37.23	37.50	37.50	8,710,600
12 Dec 2023	38.06	38.70	37.49	38.56	38.56	6,984,500
11 Dec 2023	35.55	38.08	35.20	37.87	37.87	23,052,800
08 Dec 2023	39.28	40.13	39.05	40.00	40.00	6,532,900
07 Dec 2023	38.00	39.29	37.74	39.04	39.04	4,159,600
06 Dec 2023	38.51	38.99	38.27	38.58	38.58	6,851,600
05 Dec 2023	37.30	38.57	36.82	38.00	38.00	11,104,100
04 Dec 2023	37.10	38.22	36.83	38.20	38.20	9,816,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6543+0.0020(+0.30%)

OIL83.96+0.39(+0.47%)

GOLD2,355.00+12.50(+0.53%)

Bitcoin AUD98,690.73+1,239.11(+1.27%)

Sea Limited (SE)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6543
+0.0020(+0.30%)

OIL
83.96
+0.39(+0.47%)

GOLD
2,355.00
+12.50(+0.53%)

Bitcoin AUD
98,690.73
+1,239.11(+1.27%)