NYSE - Nasdaq Real Time Price USD

Sea Limited (SE)

Compare
113.04 -3.29 (-2.83%)
At close: November 22 at 4:00 PM EST
113.50 +0.46 (+0.41%)
After hours: 7:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 117.17 117.06 112.67 113.04 113.04 2,573,712
Nov 21, 2024 113.85 117.85 111.70 116.33 116.33 5,085,400
Nov 20, 2024 114.00 115.33 112.10 114.46 114.46 3,978,100
Nov 19, 2024 109.26 113.74 107.80 113.68 113.68 6,228,700
Nov 18, 2024 103.60 109.00 103.60 108.63 108.63 5,645,400
Nov 15, 2024 102.76 103.75 99.66 102.94 102.94 6,441,900
Nov 14, 2024 105.00 105.85 102.87 103.33 103.33 4,380,300
Nov 13, 2024 109.24 112.70 104.46 104.96 104.96 6,121,300
Nov 12, 2024 109.55 117.52 107.19 107.65 107.65 14,162,100
Nov 11, 2024 92.81 98.22 92.71 97.46 97.46 5,975,400
Nov 8, 2024 95.00 95.50 93.20 93.56 93.56 4,819,400
Nov 7, 2024 95.92 96.87 95.16 95.72 95.72 2,899,900
Nov 6, 2024 95.41 95.54 93.75 95.37 95.37 2,630,300
Nov 5, 2024 96.24 96.50 94.46 95.74 95.74 1,685,000
Nov 4, 2024 95.00 96.67 94.77 95.19 95.19 2,126,800
Nov 1, 2024 94.48 96.32 93.73 95.38 95.38 3,977,000
Oct 31, 2024 93.77 94.29 92.50 94.05 94.05 2,730,300
Oct 30, 2024 95.50 96.18 93.90 95.35 95.35 2,768,700
Oct 29, 2024 99.03 99.03 94.63 95.99 95.99 3,952,300
Oct 28, 2024 100.96 100.96 98.84 99.26 99.26 1,504,000
Oct 25, 2024 100.65 101.93 98.94 99.15 99.15 1,950,600
Oct 24, 2024 100.00 100.95 99.34 100.52 100.52 2,473,500
Oct 23, 2024 100.00 100.09 97.84 99.39 99.39 2,061,200
Oct 22, 2024 98.00 99.98 97.90 99.59 99.59 2,034,400
Oct 21, 2024 97.61 99.20 96.54 99.09 99.09 2,983,200
Oct 18, 2024 99.15 100.44 98.40 98.90 98.90 2,965,600
Oct 17, 2024 101.40 101.60 98.64 98.96 98.96 3,236,600
Oct 16, 2024 99.09 100.44 98.33 99.37 99.37 3,656,200
Oct 15, 2024 99.89 100.02 96.44 96.83 96.83 3,160,800
Oct 14, 2024 100.23 100.85 99.39 100.19 100.19 2,904,200
Oct 11, 2024 96.33 101.01 95.84 99.29 99.29 4,991,300
Oct 10, 2024 96.21 96.87 95.42 95.85 95.85 1,676,800
Oct 9, 2024 94.09 96.75 94.05 96.47 96.47 3,241,300
Oct 8, 2024 93.33 95.51 92.72 95.33 95.33 2,560,200
Oct 7, 2024 94.80 96.27 94.07 95.15 95.15 2,628,100
Oct 4, 2024 96.30 96.51 94.94 95.99 95.99 3,007,800
Oct 3, 2024 93.76 95.37 93.30 95.14 95.14 2,708,100
Oct 2, 2024 97.12 97.31 93.05 95.30 95.30 3,087,700
Oct 1, 2024 94.52 98.09 93.90 97.49 97.49 5,506,900
Sep 30, 2024 94.26 95.40 93.02 94.28 94.28 5,851,800
Sep 27, 2024 94.70 95.00 93.84 94.31 94.31 3,256,100
Sep 26, 2024 94.95 96.09 93.21 94.83 94.83 4,459,300
Sep 25, 2024 93.18 94.30 91.87 93.95 93.95 4,310,100
Sep 24, 2024 92.51 92.99 90.87 92.85 92.85 5,154,400
Sep 23, 2024 87.77 90.99 86.53 90.67 90.67 8,565,900
Sep 20, 2024 83.86 85.88 83.09 85.71 85.71 5,325,300
Sep 19, 2024 84.90 86.37 84.38 85.01 85.01 6,198,000
Sep 18, 2024 80.78 83.19 80.39 82.40 82.40 4,706,400
Sep 17, 2024 81.02 81.10 78.51 80.33 80.33 2,900,900
Sep 16, 2024 81.50 82.06 78.90 79.88 79.88 3,837,200
Sep 13, 2024 79.70 81.19 79.34 81.18 81.18 3,537,500
Sep 12, 2024 79.24 80.16 78.72 79.12 79.12 4,312,800
Sep 11, 2024 77.50 78.16 76.38 77.95 77.95 3,055,700
Sep 10, 2024 77.17 77.60 76.44 77.48 77.48 2,527,900
Sep 9, 2024 77.50 77.71 76.67 76.91 76.91 2,512,400
Sep 6, 2024 78.46 79.17 75.91 77.18 77.18 4,918,800
Sep 5, 2024 78.13 80.00 77.40 78.72 78.72 3,295,900
Sep 4, 2024 77.31 78.76 75.67 78.15 78.15 3,567,900
Sep 3, 2024 77.76 79.14 77.38 77.40 77.40 3,561,000
Aug 30, 2024 79.02 79.72 76.63 78.31 78.31 4,678,200
Aug 29, 2024 80.63 80.83 76.82 77.52 77.52 9,320,900
Aug 28, 2024 82.00 82.08 80.06 81.24 81.24 4,363,300
Aug 27, 2024 82.69 82.81 81.79 82.32 82.32 2,759,900
Aug 26, 2024 82.52 83.67 81.06 82.81 82.81 5,255,900
Aug 23, 2024 83.46 83.69 82.29 83.18 83.18 3,715,300
Aug 22, 2024 82.55 83.25 82.29 82.75 82.75 4,402,700
Aug 21, 2024 81.04 82.52 80.23 82.04 82.04 3,512,400
Aug 20, 2024 82.55 82.83 80.48 81.06 81.06 6,149,000
Aug 19, 2024 78.90 82.30 78.20 82.23 82.23 6,781,600
Aug 16, 2024 79.50 80.08 78.79 78.82 78.82 5,658,600
Aug 15, 2024 77.56 79.90 77.25 79.29 79.29 9,540,900
Aug 14, 2024 75.73 78.25 75.73 76.80 76.80 8,517,500
Aug 13, 2024 70.50 74.92 70.00 74.85 74.85 16,258,300
Aug 12, 2024 65.25 67.09 65.15 66.92 66.92 9,319,700
Aug 9, 2024 62.54 64.89 62.40 64.86 64.86 4,376,000
Aug 8, 2024 61.56 62.70 61.06 62.66 62.66 3,241,800
Aug 7, 2024 60.80 62.50 60.70 60.73 60.73 3,652,400
Aug 6, 2024 59.93 60.92 58.33 60.64 60.64 4,807,800
Aug 5, 2024 55.00 61.08 55.00 59.94 59.94 7,424,700
Aug 2, 2024 61.86 62.55 59.91 60.75 60.75 6,838,200
Aug 1, 2024 65.52 65.61 63.51 64.05 64.05 2,691,700
Jul 31, 2024 66.38 66.93 65.20 65.70 65.70 2,496,500
Jul 30, 2024 64.98 66.04 64.20 65.04 65.04 4,039,400
Jul 29, 2024 65.77 67.76 65.45 65.62 65.62 2,751,200
Jul 26, 2024 64.62 66.89 64.30 65.34 65.34 3,704,100
Jul 25, 2024 64.01 64.77 63.30 64.10 64.10 4,269,000
Jul 24, 2024 66.00 66.55 65.20 65.21 65.21 2,147,000
Jul 23, 2024 67.00 67.52 66.16 66.98 66.98 4,762,300
Jul 22, 2024 69.00 69.20 67.07 67.47 67.47 3,701,300
Jul 19, 2024 67.70 68.76 67.69 68.35 68.35 3,006,800
Jul 18, 2024 70.00 70.23 67.78 68.76 68.76 2,970,700
Jul 17, 2024 70.86 70.86 68.46 69.64 69.64 3,844,400
Jul 16, 2024 71.56 71.85 70.46 71.22 71.22 2,785,100
Jul 15, 2024 74.69 75.14 70.63 71.87 71.87 3,966,900
Jul 12, 2024 75.12 75.70 73.43 73.83 73.83 2,650,200
Jul 11, 2024 74.90 75.86 73.72 73.90 73.90 2,593,800
Jul 10, 2024 74.00 74.79 73.03 74.71 74.71 3,388,300
Jul 9, 2024 73.50 74.90 72.85 73.54 73.54 4,753,000
Jul 8, 2024 71.45 73.09 70.95 72.96 72.96 3,084,700
Jul 5, 2024 71.50 72.09 70.40 71.88 71.88 4,945,500
Jul 3, 2024 71.07 72.05 70.43 71.49 71.49 3,098,600
Jul 2, 2024 68.50 70.37 67.89 70.34 70.34 5,764,600
Jul 1, 2024 67.81 69.80 67.00 69.39 69.39 10,843,900
Jun 28, 2024 73.50 73.75 70.45 71.42 71.42 9,941,100
Jun 27, 2024 74.51 74.98 73.86 74.51 74.51 4,855,900
Jun 26, 2024 73.87 75.64 73.41 74.90 74.90 4,027,000
Jun 25, 2024 71.90 74.24 71.25 74.19 74.19 10,299,600
Jun 24, 2024 75.31 76.60 75.03 75.89 75.89 3,156,800
Jun 21, 2024 76.17 76.32 75.10 75.42 75.42 5,998,900
Jun 20, 2024 76.31 76.31 74.72 76.00 76.00 5,180,200
Jun 18, 2024 75.00 76.28 74.41 76.28 76.28 2,867,400
Jun 17, 2024 74.52 75.80 73.92 74.92 74.92 4,423,100
Jun 14, 2024 73.85 74.53 73.17 74.42 74.42 3,300,500
Jun 13, 2024 74.06 75.59 74.00 74.56 74.56 3,806,200
Jun 12, 2024 73.75 74.57 73.35 73.88 73.88 5,112,100
Jun 11, 2024 72.71 73.55 72.01 73.30 73.30 4,863,700
Jun 10, 2024 72.03 73.59 71.90 72.97 72.97 3,195,100
Jun 7, 2024 71.45 72.80 71.42 72.47 72.47 4,371,900
Jun 6, 2024 70.65 72.20 70.61 72.00 72.00 3,047,500
Jun 5, 2024 69.69 71.67 69.69 71.13 71.13 3,738,600
Jun 4, 2024 68.87 70.10 68.25 70.08 70.08 3,984,700
Jun 3, 2024 67.88 69.57 67.81 69.35 69.35 4,392,400
May 31, 2024 66.87 67.67 65.73 67.52 67.52 3,874,300
May 30, 2024 67.23 67.50 66.37 67.15 67.15 4,296,600
May 29, 2024 68.57 68.82 66.95 68.07 68.07 3,491,200
May 28, 2024 68.16 69.70 65.80 69.63 69.63 8,044,000
May 24, 2024 71.44 72.37 70.63 71.98 71.98 2,712,100
May 23, 2024 73.80 73.87 70.45 71.73 71.73 6,120,100
May 22, 2024 73.00 74.04 73.00 73.67 73.67 3,572,400
May 21, 2024 72.02 73.70 71.73 73.26 73.26 4,482,900
May 20, 2024 72.12 73.28 71.50 73.12 73.12 4,723,100
May 17, 2024 71.80 74.33 71.77 73.76 73.76 5,844,100
May 16, 2024 69.94 72.37 69.37 71.44 71.44 10,016,700
May 15, 2024 67.41 69.00 66.60 68.64 68.64 7,411,300
May 14, 2024 67.28 69.70 63.15 66.26 66.26 17,104,300
May 13, 2024 64.71 64.91 63.57 64.46 64.46 11,155,500
May 10, 2024 66.00 67.24 64.47 64.91 64.91 6,647,500
May 9, 2024 66.26 67.00 65.86 65.99 65.99 6,411,800
May 8, 2024 64.00 66.80 63.18 66.75 66.75 7,419,100
May 7, 2024 65.02 66.21 64.71 65.16 65.16 4,767,400
May 6, 2024 67.00 67.03 65.80 66.13 66.13 5,786,600
May 3, 2024 64.74 67.00 64.45 66.66 66.66 5,615,800
May 2, 2024 63.33 64.14 62.46 63.98 63.98 6,114,900
May 1, 2024 62.72 63.48 61.52 62.72 62.72 5,287,300
Apr 30, 2024 64.00 64.00 62.54 63.19 63.19 5,130,300
Apr 29, 2024 63.50 64.69 62.01 64.52 64.52 4,988,800
Apr 26, 2024 63.29 63.93 62.01 62.86 62.86 4,641,500
Apr 25, 2024 61.65 63.27 61.24 62.83 62.83 6,822,600
Apr 24, 2024 64.00 64.50 62.28 63.27 63.27 6,313,700
Apr 23, 2024 60.53 62.65 60.18 62.01 62.01 8,043,500
Apr 22, 2024 58.84 61.80 57.70 59.43 59.43 11,958,700
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 9, 2024 56.59 57.38 56.21 57.02 57.02 3,830,200
Apr 8, 2024 55.31 56.61 55.26 55.98 55.98 3,144,700
Apr 5, 2024 53.57 55.31 53.41 55.28 55.28 7,150,700
Apr 4, 2024 54.20 56.17 53.40 53.43 53.43 5,852,700
Apr 3, 2024 53.89 55.28 52.68 53.05 53.05 4,206,400
Apr 2, 2024 53.00 54.89 52.71 54.60 54.60 4,138,000
Apr 1, 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 8, 2024 60.00 60.13 57.40 57.72 57.72 7,221,200
Mar 7, 2024 59.13 59.65 57.84 59.34 59.34 7,181,600
Mar 6, 2024 57.23 59.62 56.90 59.22 59.22 14,854,500
Mar 5, 2024 54.45 55.94 53.55 55.75 55.75 12,926,500
Mar 4, 2024 56.00 58.00 49.76 53.90 53.90 34,712,900
Mar 1, 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 9, 2024 43.34 43.78 42.69 43.51 43.51 4,257,000
Feb 8, 2024 43.41 43.85 42.68 43.34 43.34 5,164,600
Feb 7, 2024 42.50 43.78 42.19 43.61 43.61 4,901,200
Feb 6, 2024 42.49 42.52 41.10 42.39 42.39 6,793,500
Feb 5, 2024 41.17 42.19 41.05 41.87 41.87 7,162,600
Feb 2, 2024 40.83 42.54 40.59 42.02 42.02 9,606,400
Feb 1, 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 9, 2024 38.10 38.40 37.61 38.14 38.14 4,620,200
Jan 8, 2024 37.63 38.88 37.36 38.60 38.60 4,878,900
Jan 5, 2024 37.94 38.61 37.45 37.91 37.91 5,219,400
Jan 4, 2024 38.29 38.57 37.62 37.82 37.82 4,794,800
Jan 3, 2024 37.88 39.24 37.66 38.80 38.80 6,954,100
Jan 2, 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 8, 2023 39.28 40.13 39.05 40.00 40.00 6,532,900
Dec 7, 2023 38.00 39.29 37.74 39.04 39.04 4,159,600
Dec 6, 2023 38.51 38.99 38.27 38.58 38.58 6,851,600
Dec 5, 2023 37.30 38.57 36.82 38.00 38.00 11,104,100
Dec 4, 2023 37.10 38.22 36.83 38.20 38.20 9,816,200
Dec 1, 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
Nov 24, 2023 37.36 37.46 36.26 36.38 36.38 8,187,800

Related Tickers