Canada Markets close in 2 hrs 33 mins

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
182.55+4.85 (+2.73%)
At close: 1:00PM EST

181.53 -1.02 (-0.56%)
After hours: 1:27PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 2020180.50182.75178.22182.55182.551,883,810
Nov. 25, 2020176.35178.72173.70177.70177.702,155,800
Nov. 24, 2020179.23181.25174.30176.92176.923,308,700
Nov. 23, 2020183.00185.00178.15182.92182.923,122,400
Nov. 20, 2020175.20184.06175.19183.11183.113,841,400
Nov. 19, 2020167.72174.81166.00173.47173.472,750,400
Nov. 18, 2020174.29174.83165.00165.16165.164,290,100
Nov. 17, 2020182.89187.18168.56170.62170.626,000,700
Nov. 16, 2020178.70179.24172.00178.22178.224,711,000
Nov. 13, 2020181.20183.66176.63181.44181.442,902,900
Nov. 12, 2020174.00179.45171.82178.77178.774,093,300
Nov. 11, 2020166.45171.69161.51169.13169.136,227,100
Nov. 10, 2020169.80169.96155.10156.53156.537,169,100
Nov. 09, 2020176.16182.97164.00169.08169.086,129,200
Nov. 06, 2020184.79187.75180.17186.79186.791,734,800
Nov. 05, 2020183.00187.45180.58184.62184.623,371,000
Nov. 04, 2020171.35177.59170.59176.96176.963,116,100
Nov. 03, 2020161.11169.22161.00166.39166.392,081,300
Nov. 02, 2020160.40164.94157.55159.67159.672,719,800
Oct. 30, 2020163.42164.74155.33157.70157.703,226,900
Oct. 29, 2020166.42169.98163.45167.02167.021,902,300
Oct. 28, 2020167.49167.99161.26163.24163.242,794,100
Oct. 27, 2020164.68172.45162.95172.29172.293,340,200
Oct. 26, 2020160.40164.67159.41162.36162.361,965,700
Oct. 23, 2020162.00163.12158.79162.96162.961,841,200
Oct. 22, 2020168.79169.79159.60161.63161.633,112,700
Oct. 21, 2020167.23172.12163.78168.38168.382,175,600
Oct. 20, 2020163.00169.49162.50166.87166.871,921,600
Oct. 19, 2020165.42168.18161.95162.84162.842,567,700
Oct. 16, 2020170.17171.61164.88165.20165.202,158,300
Oct. 15, 2020165.80169.31161.84169.30169.301,994,500
Oct. 14, 2020174.30176.90166.33167.63167.632,213,900
Oct. 13, 2020170.00172.47166.38172.40172.402,064,100
Oct. 12, 2020175.00175.60166.90167.18167.183,050,400
Oct. 09, 2020170.00172.50166.28172.12172.122,645,500
Oct. 08, 2020170.49172.00168.15169.29169.293,370,800
Oct. 07, 2020167.43171.30165.45167.42167.424,245,600
Oct. 06, 2020159.00167.94158.13163.44163.445,642,700
Oct. 05, 2020158.88162.05155.21157.58157.583,345,900
Oct. 02, 2020154.50160.09154.33155.36155.363,017,000
Oct. 01, 2020157.00160.44154.52160.00160.003,054,200
Sep. 30, 2020155.10158.54153.86154.04154.042,227,500
Sep. 29, 2020159.41161.51154.39155.15155.152,500,400
Sep. 28, 2020159.00162.00157.01159.97159.973,658,100
Sep. 25, 2020150.74157.80149.55155.29155.294,289,600
Sep. 24, 2020144.94152.45142.41150.06150.063,102,000
Sep. 23, 2020150.75155.54146.64147.88147.883,441,800
Sep. 22, 2020151.09152.75145.90152.12152.123,080,600
Sep. 21, 2020143.00150.88142.64150.70150.702,230,100
Sep. 18, 2020150.05150.98143.88147.55147.552,542,800
Sep. 17, 2020143.80149.26141.85149.08149.083,154,400
Sep. 16, 2020148.96151.24146.73147.58147.581,536,100
Sep. 15, 2020150.00150.59145.29149.99149.993,010,300
Sep. 14, 2020143.99149.22143.00147.82147.823,586,100
Sep. 11, 2020142.27142.99138.07139.51139.512,337,000
Sep. 10, 2020142.00146.10138.03139.50139.502,591,900
Sep. 09, 2020141.93143.48138.13142.03142.033,896,300
Sep. 08, 2020136.00144.93135.28138.00138.007,301,100
Sep. 04, 2020145.05145.71137.89144.15144.157,891,400
Sep. 03, 2020150.66152.97144.12147.56147.566,682,700
Sep. 02, 2020164.26165.23153.38157.22157.224,471,600
Sep. 01, 2020156.70162.00153.31161.80161.805,365,300
Aug. 31, 2020154.34158.99150.56152.81152.813,949,200
Aug. 28, 2020154.48156.09151.98152.67152.672,399,400
Aug. 27, 2020158.00158.90150.34153.15153.153,919,200
Aug. 26, 2020154.92163.14154.34159.00159.005,392,700
Aug. 25, 2020148.25155.00147.30154.13154.133,644,900
Aug. 24, 2020149.79152.19144.26150.41150.414,437,800
Aug. 21, 2020153.28154.28145.90147.42147.423,934,100
Aug. 20, 2020151.30153.34145.76152.64152.644,178,400
Aug. 19, 2020151.77154.25146.30150.56150.565,442,100
Aug. 18, 2020148.00152.51141.03145.98145.9812,364,800
Aug. 17, 2020128.92134.44127.23134.28134.286,073,200
Aug. 14, 2020128.31129.67124.39126.50126.503,299,400
Aug. 13, 2020128.00130.65126.50128.00128.004,053,600
Aug. 12, 2020122.49128.68121.37126.92126.923,839,500
Aug. 11, 2020122.85127.79118.08120.36120.363,967,900
Aug. 10, 2020132.66135.52120.34122.70122.705,945,300
Aug. 07, 2020137.27140.44127.64129.00129.005,042,000
Aug. 06, 2020146.99146.99137.04138.21138.214,497,700
Aug. 05, 2020140.51146.69140.05145.47145.474,582,100
Aug. 04, 2020132.86138.54131.74137.51137.514,490,600
Aug. 03, 2020124.92134.33124.50132.75132.754,569,800
Jul. 31, 2020124.51125.84120.10122.20122.204,166,700
Jul. 30, 2020118.52122.55118.14122.29122.293,665,400
Jul. 29, 2020119.17120.34116.91118.69118.692,385,500
Jul. 28, 2020115.63118.75114.14116.00116.002,937,000
Jul. 27, 2020110.48115.02109.17114.18114.183,498,500
Jul. 24, 2020105.43108.20101.70107.12107.123,797,800
Jul. 23, 2020114.65114.96107.20108.95108.952,745,400
Jul. 22, 2020115.93116.75113.16114.65114.651,397,400
Jul. 21, 2020118.32120.45114.68115.45115.452,528,700
Jul. 20, 2020111.90117.99111.14115.25115.253,510,100
Jul. 17, 2020110.17111.76107.87109.04109.041,697,000
Jul. 16, 2020109.60110.49106.88109.00109.003,044,800
Jul. 15, 2020114.51116.74112.63113.21113.212,941,700
Jul. 14, 2020111.15113.54106.01113.30113.305,621,200
Jul. 13, 2020123.17125.29113.58113.65113.654,961,600
Jul. 10, 2020121.53122.38118.45121.00121.002,501,300
Jul. 09, 2020129.71129.72119.00123.05123.055,192,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...