Canada markets close in 2 hours 33 minutes

Sea Limited (SE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
227.41+4.86 (+2.18%)
As of 1:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021212.69227.56212.65227.41227.413,683,940
May 10, 2021234.99234.99220.66222.55222.556,582,000
May 07, 2021242.99248.79238.02240.28240.282,280,000
May 06, 2021243.00245.38234.20238.25238.254,643,800
May 05, 2021245.72250.26242.68244.90244.901,587,000
May 04, 2021248.99250.66236.50243.48243.484,445,100
May 03, 2021256.00259.71252.72254.62254.622,141,500
Apr. 30, 2021255.01259.25252.10252.54252.542,009,300
Apr. 29, 2021269.98270.00255.23256.83256.832,448,700
Apr. 28, 2021268.53270.47263.64265.67265.671,841,800
Apr. 27, 2021272.00278.00267.12267.14267.142,829,200
Apr. 26, 2021259.85272.24258.00272.01272.013,885,700
Apr. 23, 2021250.00259.20249.29258.59258.592,700,900
Apr. 22, 2021245.00251.83243.24246.49246.492,989,000
Apr. 21, 2021230.43242.90228.22241.09241.092,212,300
Apr. 20, 2021252.90252.90232.25236.44236.443,749,000
Apr. 19, 2021249.29261.55247.55250.00250.004,399,800
Apr. 16, 2021254.18254.26247.18252.42252.421,925,600
Apr. 15, 2021248.23254.37245.13250.10250.103,953,100
Apr. 14, 2021247.39251.93242.88245.56245.562,776,600
Apr. 13, 2021245.00250.50239.40244.20244.202,186,400
Apr. 12, 2021247.81250.35240.82245.34245.342,915,300
Apr. 09, 2021253.03253.32248.65250.93250.932,657,600
Apr. 08, 2021250.00258.60249.23253.11253.113,912,900
Apr. 07, 2021243.00249.76242.02245.22245.223,714,200
Apr. 06, 2021237.00250.32235.20247.03247.034,752,500
Apr. 05, 2021239.51240.49230.53234.90234.902,373,700
Apr. 01, 2021228.50240.00228.21236.45236.454,868,500
Mar. 31, 2021218.00228.08217.42223.23223.234,872,500
Mar. 30, 2021203.00217.50199.78214.35214.355,073,200
Mar. 29, 2021208.73210.00199.87204.25204.254,326,300
Mar. 26, 2021205.20213.20201.61209.24209.245,270,000
Mar. 25, 2021190.00204.63189.61202.61202.616,522,000
Mar. 24, 2021218.00218.01196.70197.50197.508,021,700
Mar. 23, 2021220.00223.25214.60216.64216.643,149,400
Mar. 22, 2021218.39222.46215.03217.84217.843,132,000
Mar. 19, 2021211.74218.46209.00214.90214.903,433,000
Mar. 18, 2021216.45218.98209.57211.26211.265,054,400
Mar. 17, 2021226.90229.70214.50224.35224.356,356,800
Mar. 16, 2021234.68242.38228.79233.46233.463,751,400
Mar. 15, 2021227.50231.45223.50231.34231.343,409,200
Mar. 12, 2021230.00235.17222.08234.99234.994,015,400
Mar. 11, 2021230.55239.50226.00236.79236.796,173,600
Mar. 10, 2021226.00232.90214.91217.21217.216,311,400
Mar. 09, 2021222.99229.99216.09228.47228.475,949,900
Mar. 08, 2021227.21231.60204.83206.05206.058,293,300
Mar. 05, 2021228.67231.29209.23229.76229.769,360,500
Mar. 04, 2021239.62246.67218.44229.68229.6811,574,600
Mar. 03, 2021259.36260.41246.50251.28251.285,080,400
Mar. 02, 2021270.00276.02246.25250.00250.007,843,100
Mar. 01, 2021250.75252.47244.71248.51248.514,083,000
Feb. 26, 2021235.91242.85225.00235.69235.694,502,600
Feb. 25, 2021248.00250.80232.07235.35235.354,754,700
Feb. 24, 2021253.11254.00240.64248.04248.044,219,200
Feb. 23, 2021240.36255.95229.27251.81251.817,832,200
Feb. 22, 2021272.77273.01250.93252.96252.966,114,000
Feb. 19, 2021271.83280.64270.88280.00280.003,561,200
Feb. 18, 2021263.87268.13255.15267.50267.503,309,400
Feb. 17, 2021275.11275.96264.51268.22268.223,655,800
Feb. 16, 2021281.92285.00275.25278.14278.143,052,900
Feb. 12, 2021270.37277.38268.78276.12276.122,604,700
Feb. 11, 2021273.00277.50268.27274.63274.632,404,800
Feb. 10, 2021277.09281.77265.20270.97270.974,306,600
Feb. 09, 2021266.10278.35266.01274.66274.663,978,400
Feb. 08, 2021258.69269.14258.31263.46263.463,684,600
Feb. 05, 2021244.00258.64242.39256.76256.763,637,700
Feb. 04, 2021244.29245.71237.32243.96243.962,435,700
Feb. 03, 2021244.77246.33239.70243.54243.543,816,500
Feb. 02, 2021235.92241.78231.00238.54238.543,377,900
Feb. 01, 2021222.97236.98222.97233.53233.534,397,100
Jan. 29, 2021218.06221.61211.25216.71216.713,419,600
Jan. 28, 2021210.00228.41209.30219.78219.785,835,000
Jan. 27, 2021212.26223.17203.06205.78205.786,373,000
Jan. 26, 2021230.00232.33215.81217.22217.223,869,600
Jan. 25, 2021240.00240.44226.14228.68228.684,295,200
Jan. 22, 2021232.61236.79230.25236.49236.492,043,100
Jan. 21, 2021233.38237.00232.00233.96233.961,648,000
Jan. 20, 2021238.20238.42232.08233.15233.152,152,500
Jan. 19, 2021232.45234.50226.05231.64231.642,515,800
Jan. 15, 2021230.88233.48222.08226.05226.052,346,800
Jan. 14, 2021230.88237.27227.65229.66229.663,890,500
Jan. 13, 2021223.61229.98220.88226.78226.785,065,800
Jan. 12, 2021214.38218.57212.40218.48218.485,471,700
Jan. 11, 2021209.00213.35206.89209.06209.062,553,900
Jan. 08, 2021205.94213.60202.43210.16210.164,604,400
Jan. 07, 2021198.02205.34197.89203.94203.943,392,000
Jan. 06, 2021201.58204.12193.91194.37194.373,224,800
Jan. 05, 2021198.10204.09195.09202.93202.933,297,500
Jan. 04, 2021200.75203.11191.87196.06196.064,332,700
Dec. 31, 2020196.74199.12194.53199.05199.053,775,300
Dec. 30, 2020190.00197.59186.68196.75196.752,526,300
Dec. 29, 2020185.09190.87183.31188.35188.353,111,900
Dec. 28, 2020193.25194.50178.80180.28180.285,843,100
Dec. 24, 2020194.54197.30191.80193.18193.181,132,100
Dec. 23, 2020199.74200.34194.36195.07195.071,878,600
Dec. 22, 2020198.50202.41196.51200.65200.652,244,000
Dec. 21, 2020197.00201.50192.85196.90196.903,157,700
Dec. 18, 2020198.96200.85196.60200.35200.352,633,200
Dec. 17, 2020195.46198.45194.03198.05198.052,842,500
Dec. 16, 2020189.67196.44188.38192.99192.993,706,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...