Australia markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.38-2.62 (-2.05%)
As of 11:23AM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020128.31129.66124.41125.38125.381,507,800
13 Aug 2020128.00130.65126.50128.00128.004,051,400
12 Aug 2020122.49128.68121.37126.92126.923,839,500
11 Aug 2020122.85127.79118.08120.36120.363,967,900
10 Aug 2020132.66135.52120.34122.70122.705,945,300
07 Aug 2020137.27140.44127.64129.00129.005,042,000
06 Aug 2020146.99146.99137.04138.21138.214,497,700
05 Aug 2020140.51146.69140.05145.47145.474,582,100
04 Aug 2020132.86138.54131.74137.51137.514,490,600
03 Aug 2020124.92134.33124.50132.75132.754,569,800
31 Jul 2020124.51125.84120.10122.20122.204,166,700
30 Jul 2020118.52122.55118.14122.29122.293,665,400
29 Jul 2020119.17120.34116.91118.69118.692,385,500
28 Jul 2020115.63118.75114.14116.00116.002,937,000
27 Jul 2020110.48115.02109.17114.18114.183,498,500
24 Jul 2020105.43108.20101.70107.12107.123,797,800
23 Jul 2020114.65114.96107.20108.95108.952,745,400
22 Jul 2020115.93116.75113.16114.65114.651,397,400
21 Jul 2020118.32120.45114.68115.45115.452,528,700
20 Jul 2020111.90117.99111.14115.25115.253,510,100
17 Jul 2020110.17111.76107.87109.04109.041,697,000
16 Jul 2020109.60110.49106.88109.00109.003,044,800
15 Jul 2020114.51116.74112.63113.21113.212,941,700
14 Jul 2020111.15113.54106.01113.30113.305,621,200
13 Jul 2020123.17125.29113.58113.65113.654,961,600
10 Jul 2020121.53122.38118.45121.00121.002,501,300
09 Jul 2020129.71129.72119.00123.05123.055,192,900
08 Jul 2020118.02126.68118.01124.46124.467,608,300
07 Jul 2020113.44116.12111.34112.90112.904,917,700
06 Jul 2020122.50123.50113.18114.41114.415,475,600
02 Jul 2020117.85119.23115.33117.62117.623,278,100
01 Jul 2020108.28116.76108.28114.46114.464,728,800
30 Jun 2020109.08110.42107.05107.24107.242,912,400
29 Jun 2020104.98110.64101.61108.77108.774,478,300
26 Jun 2020103.54107.80101.61105.20105.204,453,900
25 Jun 2020103.00105.70101.20104.32104.324,465,300
24 Jun 2020110.38111.87100.66103.64103.6410,785,400
23 Jun 2020115.20116.00110.12111.10111.108,163,300
22 Jun 2020107.81113.78107.58113.39113.396,732,400
19 Jun 2020108.17110.13106.70106.94106.947,589,600
18 Jun 2020109.00109.80102.52106.48106.486,714,400
17 Jun 202099.57107.9299.50106.81106.817,323,500
16 Jun 2020102.49102.4996.86100.80100.805,710,200
15 Jun 202091.2898.6890.6397.2597.255,158,200
12 Jun 202092.0094.5290.5692.9892.984,234,300
11 Jun 202090.0091.6786.6088.5888.587,983,400
10 Jun 202091.5292.9389.9492.1692.164,520,400
09 Jun 202090.7291.5889.6490.7890.783,750,800
08 Jun 202090.0093.1889.7890.8890.886,408,000
05 Jun 202086.5289.9485.6189.7089.705,178,900
04 Jun 202088.0088.2083.6885.3185.315,842,700
03 Jun 202087.1888.1686.1388.0788.076,449,700
02 Jun 202083.0086.8682.5286.8686.864,726,400
01 Jun 202080.0882.6280.0882.4782.474,527,000
29 May 202076.0379.8975.1179.8079.804,960,100
28 May 202077.9880.3775.2875.6675.666,485,800
27 May 202083.6983.7573.9378.9178.9111,287,600
26 May 202081.0783.8080.6683.1683.167,287,900
22 May 202078.0179.1976.0779.0079.006,901,900
21 May 202072.4078.5472.2677.8177.8111,053,800
20 May 202070.0073.9769.9072.4072.4010,281,000
19 May 202069.7572.8068.1068.2768.2714,057,000
18 May 202066.0069.9565.4369.4969.499,974,400
15 May 202060.0962.1960.0061.9661.966,439,600
14 May 202061.0061.5959.2661.5961.595,295,700
13 May 202063.0064.0060.6961.9861.985,419,300
12 May 202063.0064.3961.0762.7062.703,724,300
11 May 202061.8763.7961.5862.9162.913,545,000
08 May 202061.1663.3060.6762.4962.493,234,200
07 May 202062.1162.1957.7260.3760.376,619,500
06 May 202058.0562.5657.6061.6961.698,235,400
05 May 202056.7759.4455.9757.9357.934,678,600
04 May 202053.8555.7353.8555.2355.232,677,200
01 May 202053.8955.0453.3554.7854.782,053,800
30 Apr 202056.1656.7555.3155.5855.582,166,800
29 Apr 202053.5755.8353.4355.5255.522,828,500
28 Apr 202056.4956.8052.7753.3053.304,566,800
27 Apr 202055.4656.0054.5155.3455.343,311,500
24 Apr 202054.2254.7253.5254.3954.392,329,900
23 Apr 202054.1054.9253.0753.6353.632,737,100
22 Apr 202054.1155.1052.8854.0454.043,068,900
21 Apr 202053.5454.0450.3551.9851.983,771,700
20 Apr 202052.4654.9852.2554.2254.222,513,000
17 Apr 202055.2555.2552.6753.0253.023,781,400
16 Apr 202051.6054.4751.4153.9553.956,896,400
15 Apr 202049.4750.6248.1149.7849.782,414,200
14 Apr 202047.7250.6547.5750.2250.224,886,500
13 Apr 202044.7447.5644.4646.9946.992,664,800
09 Apr 202046.5047.9044.8545.0745.073,650,000
08 Apr 202045.4046.1044.8145.4545.451,896,200
07 Apr 202046.0646.7444.5045.2245.224,112,800
06 Apr 202043.9745.7543.7244.8044.803,309,500
03 Apr 202043.4044.3940.4142.1042.105,554,400
02 Apr 202042.7744.7142.6244.5844.582,733,000
01 Apr 202043.0043.9342.2243.1743.173,713,500
31 Mar 202044.1445.1143.7644.3144.312,682,700
30 Mar 202044.0044.5042.5044.4644.463,071,200
27 Mar 202044.3146.0043.5043.9343.934,146,800
26 Mar 202045.3846.4844.6545.7445.745,064,900
25 Mar 202043.4746.3642.4944.0444.044,203,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...