Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 56.06 | 56.76 | 54.82 | 55.06 | 55.06 | 3,594,600 |
| Apr 18, 2024 | 56.32 | 58.12 | 56.10 | 56.30 | 56.30 | 5,538,700 |
| Apr 17, 2024 | 56.00 | 56.94 | 54.88 | 55.63 | 55.63 | 5,382,800 |
| Apr 16, 2024 | 51.96 | 57.22 | 51.70 | 56.38 | 56.38 | 13,151,600 |
| Apr 15, 2024 | 53.33 | 53.67 | 52.41 | 52.72 | 52.72 | 3,942,300 |
| Apr 12, 2024 | 54.98 | 55.23 | 53.21 | 53.28 | 53.28 | 5,402,700 |
| Apr 11, 2024 | 56.58 | 57.00 | 55.35 | 55.69 | 55.69 | 4,183,600 |
| Apr 10, 2024 | 56.33 | 58.47 | 56.22 | 57.07 | 57.07 | 4,058,600 |
| Apr 09, 2024 | 56.59 | 57.38 | 56.21 | 57.02 | 57.02 | 3,830,200 |
| Apr 08, 2024 | 55.31 | 56.61 | 55.26 | 55.98 | 55.98 | 3,144,700 |
| Apr 05, 2024 | 53.57 | 55.31 | 53.41 | 55.28 | 55.28 | 7,150,700 |
| Apr 04, 2024 | 54.20 | 56.17 | 53.40 | 53.43 | 53.43 | 5,852,700 |
| Apr 03, 2024 | 53.89 | 55.28 | 52.68 | 53.05 | 53.05 | 4,206,400 |
| Apr 02, 2024 | 53.00 | 54.89 | 52.71 | 54.60 | 54.60 | 4,138,000 |
| Apr 01, 2024 | 53.95 | 54.00 | 52.52 | 53.02 | 53.02 | 3,441,400 |
| Mar 28, 2024 | 53.61 | 54.59 | 52.42 | 53.71 | 53.71 | 5,247,800 |
| Mar 27, 2024 | 55.26 | 55.62 | 53.12 | 53.57 | 53.57 | 6,878,700 |
| Mar 26, 2024 | 54.85 | 56.69 | 54.75 | 55.56 | 55.56 | 5,375,400 |
| Mar 25, 2024 | 55.00 | 55.77 | 54.15 | 54.65 | 54.65 | 3,540,500 |
| Mar 22, 2024 | 54.95 | 55.23 | 54.17 | 54.47 | 54.47 | 3,824,200 |
| Mar 21, 2024 | 56.98 | 57.28 | 54.47 | 54.55 | 54.55 | 5,444,700 |
| Mar 20, 2024 | 55.99 | 56.42 | 55.05 | 55.99 | 55.99 | 3,569,700 |
| Mar 19, 2024 | 56.61 | 56.90 | 54.21 | 55.99 | 55.99 | 6,869,300 |
| Mar 18, 2024 | 58.58 | 59.40 | 57.34 | 57.85 | 57.85 | 4,069,200 |
| Mar 15, 2024 | 59.32 | 60.04 | 58.03 | 58.13 | 58.13 | 6,974,600 |
| Mar 14, 2024 | 62.39 | 63.25 | 60.10 | 60.75 | 60.75 | 7,685,700 |
| Mar 13, 2024 | 58.15 | 61.37 | 58.02 | 60.57 | 60.57 | 7,712,800 |
| Mar 12, 2024 | 59.00 | 59.40 | 57.63 | 58.02 | 58.02 | 5,323,700 |
| Mar 11, 2024 | 57.74 | 59.40 | 57.45 | 58.41 | 58.41 | 4,870,900 |
| Mar 08, 2024 | 60.00 | 60.13 | 57.40 | 57.72 | 57.72 | 7,221,200 |
| Mar 07, 2024 | 59.13 | 59.65 | 57.84 | 59.34 | 59.34 | 7,181,600 |
| Mar 06, 2024 | 57.23 | 59.62 | 56.90 | 59.22 | 59.22 | 14,854,500 |
| Mar 05, 2024 | 54.45 | 55.94 | 53.55 | 55.75 | 55.75 | 12,926,500 |
| Mar 04, 2024 | 56.00 | 58.00 | 49.76 | 53.90 | 53.90 | 34,712,900 |
| Mar 01, 2024 | 49.25 | 51.46 | 48.71 | 51.05 | 51.05 | 13,094,000 |
| Feb 29, 2024 | 48.49 | 49.49 | 48.14 | 48.52 | 48.52 | 8,150,100 |
| Feb 28, 2024 | 46.06 | 49.38 | 46.06 | 47.75 | 47.75 | 10,221,800 |
| Feb 27, 2024 | 45.91 | 47.94 | 45.43 | 46.73 | 46.73 | 6,355,300 |
| Feb 26, 2024 | 44.83 | 45.49 | 44.71 | 45.36 | 45.36 | 4,354,900 |
| Feb 23, 2024 | 44.28 | 45.64 | 43.27 | 45.02 | 45.02 | 5,684,400 |
| Feb 22, 2024 | 44.67 | 45.30 | 43.68 | 44.45 | 44.45 | 4,804,400 |
| Feb 21, 2024 | 44.35 | 44.64 | 43.74 | 44.21 | 44.21 | 3,845,000 |
| Feb 20, 2024 | 45.45 | 45.98 | 44.21 | 44.69 | 44.69 | 5,284,100 |
| Feb 16, 2024 | 44.69 | 46.06 | 44.22 | 44.99 | 44.99 | 7,488,000 |
| Feb 15, 2024 | 43.17 | 44.35 | 43.10 | 43.99 | 43.99 | 4,415,900 |
| Feb 14, 2024 | 42.55 | 42.75 | 41.76 | 42.69 | 42.69 | 3,991,200 |
| Feb 13, 2024 | 41.73 | 42.87 | 41.60 | 41.99 | 41.99 | 4,264,200 |
| Feb 12, 2024 | 43.71 | 44.64 | 43.34 | 43.54 | 43.54 | 4,600,700 |
| Feb 09, 2024 | 43.34 | 43.78 | 42.69 | 43.51 | 43.51 | 4,257,000 |
| Feb 08, 2024 | 43.41 | 43.85 | 42.68 | 43.34 | 43.34 | 5,164,600 |
| Feb 07, 2024 | 42.50 | 43.78 | 42.19 | 43.61 | 43.61 | 4,901,200 |
| Feb 06, 2024 | 42.49 | 42.52 | 41.10 | 42.39 | 42.39 | 6,793,500 |
| Feb 05, 2024 | 41.17 | 42.19 | 41.05 | 41.87 | 41.87 | 7,162,600 |
| Feb 02, 2024 | 40.83 | 42.54 | 40.59 | 42.02 | 42.02 | 9,606,400 |
| Feb 01, 2024 | 38.55 | 40.53 | 38.32 | 40.47 | 40.47 | 8,920,500 |
| Jan 31, 2024 | 38.26 | 39.28 | 38.10 | 38.14 | 38.14 | 5,315,800 |
| Jan 30, 2024 | 40.43 | 40.79 | 38.97 | 39.25 | 39.25 | 5,057,300 |
| Jan 29, 2024 | 39.54 | 40.65 | 39.17 | 40.63 | 40.63 | 5,295,400 |
| Jan 26, 2024 | 39.26 | 40.33 | 38.89 | 39.57 | 39.57 | 5,478,800 |
| Jan 25, 2024 | 39.54 | 40.12 | 39.07 | 39.40 | 39.40 | 4,095,100 |
| Jan 24, 2024 | 39.21 | 40.17 | 38.97 | 39.26 | 39.26 | 7,004,900 |
| Jan 23, 2024 | 38.25 | 39.77 | 38.01 | 38.24 | 38.24 | 6,413,400 |
| Jan 22, 2024 | 36.02 | 37.49 | 35.64 | 37.15 | 37.15 | 7,382,600 |
| Jan 19, 2024 | 35.87 | 36.43 | 34.87 | 36.40 | 36.40 | 6,597,800 |
| Jan 18, 2024 | 35.07 | 35.85 | 34.64 | 35.84 | 35.84 | 7,495,500 |
| Jan 17, 2024 | 34.99 | 35.07 | 34.35 | 34.82 | 34.82 | 6,878,400 |
| Jan 16, 2024 | 35.43 | 36.29 | 34.92 | 35.72 | 35.72 | 7,211,400 |
| Jan 12, 2024 | 37.21 | 37.44 | 35.80 | 35.89 | 35.89 | 9,013,400 |
| Jan 11, 2024 | 38.58 | 39.05 | 37.06 | 37.11 | 37.11 | 5,917,600 |
| Jan 10, 2024 | 37.78 | 38.67 | 37.61 | 38.39 | 38.39 | 5,359,800 |
| Jan 09, 2024 | 38.10 | 38.40 | 37.61 | 38.14 | 38.14 | 4,620,200 |
| Jan 08, 2024 | 37.63 | 38.88 | 37.36 | 38.60 | 38.60 | 4,878,900 |
| Jan 05, 2024 | 37.94 | 38.61 | 37.45 | 37.91 | 37.91 | 5,219,400 |
| Jan 04, 2024 | 38.29 | 38.57 | 37.62 | 37.82 | 37.82 | 4,794,800 |
| Jan 03, 2024 | 37.88 | 39.24 | 37.66 | 38.80 | 38.80 | 6,954,100 |
| Jan 02, 2024 | 40.00 | 40.19 | 38.36 | 38.45 | 38.45 | 8,355,000 |
| Dec 29, 2023 | 40.42 | 41.90 | 40.40 | 40.50 | 40.50 | 9,280,300 |
| Dec 28, 2023 | 40.50 | 41.05 | 39.55 | 40.36 | 40.36 | 7,165,000 |
| Dec 27, 2023 | 39.68 | 41.47 | 39.57 | 40.00 | 40.00 | 10,632,600 |
| Dec 26, 2023 | 38.68 | 39.33 | 38.30 | 39.15 | 39.15 | 5,466,100 |
| Dec 22, 2023 | 37.94 | 39.53 | 37.52 | 38.58 | 38.58 | 10,633,900 |
| Dec 21, 2023 | 35.85 | 38.19 | 35.36 | 37.97 | 37.97 | 18,436,000 |
| Dec 20, 2023 | 36.60 | 37.05 | 35.07 | 35.11 | 35.11 | 11,393,900 |
| Dec 19, 2023 | 36.80 | 37.09 | 36.06 | 36.94 | 36.94 | 9,917,800 |
| Dec 18, 2023 | 35.80 | 37.00 | 35.46 | 36.61 | 36.61 | 12,520,000 |
| Dec 15, 2023 | 38.00 | 38.00 | 35.74 | 35.74 | 35.74 | 20,624,500 |
| Dec 14, 2023 | 38.25 | 38.64 | 36.62 | 37.65 | 37.65 | 15,616,400 |
| Dec 13, 2023 | 38.55 | 38.66 | 37.23 | 37.50 | 37.50 | 8,710,600 |
| Dec 12, 2023 | 38.06 | 38.70 | 37.49 | 38.56 | 38.56 | 6,984,500 |
| Dec 11, 2023 | 35.55 | 38.08 | 35.20 | 37.87 | 37.87 | 23,052,800 |
| Dec 08, 2023 | 39.28 | 40.13 | 39.05 | 40.00 | 40.00 | 6,532,900 |
| Dec 07, 2023 | 38.00 | 39.29 | 37.74 | 39.04 | 39.04 | 4,159,600 |
| Dec 06, 2023 | 38.51 | 38.99 | 38.27 | 38.58 | 38.58 | 6,851,600 |
| Dec 05, 2023 | 37.30 | 38.57 | 36.82 | 38.00 | 38.00 | 11,104,100 |
| Dec 04, 2023 | 37.10 | 38.22 | 36.83 | 38.20 | 38.20 | 9,816,200 |
| Dec 01, 2023 | 36.08 | 37.77 | 35.65 | 37.48 | 37.48 | 10,404,000 |
| Nov 30, 2023 | 36.92 | 37.03 | 36.05 | 36.22 | 36.22 | 8,143,200 |
| Nov 29, 2023 | 39.70 | 40.08 | 36.66 | 36.74 | 36.74 | 18,157,900 |
| Nov 28, 2023 | 36.79 | 40.30 | 36.79 | 39.72 | 39.72 | 14,708,800 |
| Nov 27, 2023 | 36.50 | 37.72 | 36.02 | 37.47 | 37.47 | 8,048,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.