NYSE - Delayed Quote USD

Sea Limited (SE)

55.06 -1.24 (-2.20%)
At close: 4:00 PM EDT
54.95 -0.11 (-0.20%)
After hours: 7:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 56.06 56.76 54.82 55.06 55.06 3,542,389
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
Nov 22, 2023 38.50 38.68 37.22 37.50 37.50 6,877,900
Nov 21, 2023 38.50 38.58 37.46 38.26 38.26 4,799,400
Nov 20, 2023 37.50 38.73 36.95 38.52 38.52 10,330,200
Nov 17, 2023 37.74 37.98 36.74 37.57 37.57 5,628,300
Nov 16, 2023 37.44 38.39 36.84 37.90 37.90 9,195,300
Nov 15, 2023 36.88 39.70 36.68 38.49 38.49 23,300,500
Nov 14, 2023 42.16 42.56 35.59 35.87 35.87 43,413,600
Nov 13, 2023 45.50 46.60 44.85 46.03 46.03 10,972,700
Nov 10, 2023 44.15 45.81 44.00 45.48 45.48 7,091,300
Nov 9, 2023 44.75 45.18 43.56 43.60 43.60 5,969,300
Nov 8, 2023 43.82 44.50 42.27 44.49 44.49 5,009,300
Nov 7, 2023 44.99 45.04 43.91 44.51 44.51 2,715,800
Nov 6, 2023 45.92 46.33 43.79 44.47 44.47 3,772,700
Nov 3, 2023 42.57 45.11 42.00 44.79 44.79 5,725,300
Nov 2, 2023 41.70 42.24 40.64 41.35 41.35 3,799,900
Nov 1, 2023 41.31 41.48 39.12 40.44 40.44 6,329,500
Oct 31, 2023 41.18 41.83 40.57 41.70 41.70 2,364,200
Oct 30, 2023 40.59 41.48 40.34 41.45 41.45 3,420,900
Oct 27, 2023 40.58 41.40 39.67 39.97 39.97 4,276,100
Oct 26, 2023 41.50 42.21 40.00 40.82 40.82 8,758,000
Oct 25, 2023 44.39 44.47 43.40 43.97 43.97 3,411,300
Oct 24, 2023 45.48 46.61 45.06 45.28 45.28 3,722,500
Oct 23, 2023 43.78 44.69 43.01 44.47 44.47 4,570,800
Oct 20, 2023 44.80 44.84 43.53 44.61 44.61 4,046,200
Oct 19, 2023 45.43 45.98 45.03 45.09 45.09 4,160,300
Oct 18, 2023 46.00 47.25 45.60 45.66 45.66 3,742,200
Oct 17, 2023 45.65 48.39 45.24 46.69 46.69 6,367,500
Oct 16, 2023 45.11 46.80 44.76 46.69 46.69 6,570,400
Oct 13, 2023 45.13 47.19 45.13 45.57 45.57 8,832,300
Oct 12, 2023 44.91 45.77 44.55 45.36 45.36 6,714,400
Oct 11, 2023 45.05 45.66 43.82 44.39 44.39 7,415,300
Oct 10, 2023 42.04 45.14 41.70 44.05 44.05 6,900,900
Oct 9, 2023 41.40 42.08 40.72 41.47 41.47 5,240,000
Oct 6, 2023 42.00 43.43 41.88 42.41 42.41 4,944,700
Oct 5, 2023 41.55 42.30 40.15 42.12 42.12 5,517,300
Oct 4, 2023 42.00 42.19 40.64 41.76 41.76 7,780,000
Oct 3, 2023 43.90 44.66 42.50 42.60 42.60 8,785,800
Oct 2, 2023 42.88 44.35 42.51 43.95 43.95 6,121,700
Sep 29, 2023 43.89 44.96 43.54 43.95 43.95 9,963,100
Sep 28, 2023 42.37 43.44 41.61 43.12 43.12 10,106,000
Sep 27, 2023 41.45 43.70 41.00 42.09 42.09 21,219,000
Sep 26, 2023 39.66 40.93 39.62 40.15 40.15 12,023,200
Sep 25, 2023 36.37 41.37 36.19 40.20 40.20 28,883,800
Sep 22, 2023 36.91 37.25 35.71 35.96 35.96 7,449,400
Sep 21, 2023 36.00 36.34 35.06 35.95 35.95 10,874,600
Sep 20, 2023 38.56 38.67 37.41 37.53 37.53 5,781,200
Sep 19, 2023 38.00 38.68 37.53 38.38 38.38 5,363,300
Sep 18, 2023 38.77 38.97 38.03 38.28 38.28 4,459,200
Sep 15, 2023 40.08 40.45 39.14 39.28 39.28 6,862,600
Sep 14, 2023 39.72 40.09 39.32 39.89 39.89 7,735,100
Sep 13, 2023 38.24 39.04 37.40 39.03 39.03 6,283,300
Sep 12, 2023 38.00 38.68 37.91 38.32 38.32 3,432,700
Sep 11, 2023 39.08 39.13 38.01 38.24 38.24 4,137,100
Sep 8, 2023 38.50 38.77 37.54 38.25 38.25 5,300,900
Sep 7, 2023 38.17 39.40 37.83 39.15 39.15 5,396,300
Sep 6, 2023 37.28 40.12 37.20 39.22 39.22 12,004,900
Sep 5, 2023 37.63 37.95 37.12 37.31 37.31 6,979,500
Sep 1, 2023 37.69 38.60 37.53 38.52 38.52 7,024,500
Aug 31, 2023 39.22 39.29 37.13 37.63 37.63 7,856,500
Aug 30, 2023 37.25 38.01 37.00 37.93 37.93 5,907,400
Aug 29, 2023 37.00 37.58 36.78 37.56 37.56 6,413,500
Aug 28, 2023 36.57 37.47 36.38 36.90 36.90 6,926,500
Aug 25, 2023 35.35 36.49 35.15 36.17 36.17 11,837,800
Aug 24, 2023 36.71 36.76 34.87 35.21 35.21 12,124,100
Aug 23, 2023 36.49 37.38 36.25 36.85 36.85 8,560,000
Aug 22, 2023 38.41 38.61 36.48 36.52 36.52 11,576,900
Aug 21, 2023 38.55 38.90 37.61 38.67 38.67 8,383,000
Aug 18, 2023 38.00 39.20 37.33 38.68 38.68 10,965,700
Aug 17, 2023 40.93 41.08 39.14 39.49 39.49 11,627,100
Aug 16, 2023 39.12 41.28 38.01 40.50 40.50 23,299,100
Aug 15, 2023 45.10 45.60 40.11 40.58 40.58 52,278,000
Aug 14, 2023 56.54 57.08 55.72 56.90 56.90 7,840,700
Aug 11, 2023 57.54 58.80 57.06 57.62 57.62 7,435,500
Aug 10, 2023 57.61 58.59 56.80 57.26 57.26 5,434,400
Aug 9, 2023 57.40 57.51 56.14 56.31 56.31 3,632,200
Aug 8, 2023 57.25 57.66 56.57 57.33 57.33 4,785,000
Aug 7, 2023 59.79 60.08 58.15 58.53 58.53 3,219,800
Aug 4, 2023 62.28 62.28 59.01 59.44 59.44 4,799,400
Aug 3, 2023 60.70 62.32 60.70 61.76 61.76 3,253,200
Aug 2, 2023 64.01 64.20 60.76 61.72 61.72 5,201,100
Aug 1, 2023 65.34 66.15 65.01 65.91 65.91 3,054,500
Jul 31, 2023 65.68 67.08 64.37 66.52 66.52 5,512,300
Jul 28, 2023 62.50 63.85 62.20 63.72 63.72 5,227,500
Jul 27, 2023 63.37 63.63 59.83 60.25 60.25 4,359,500
Jul 26, 2023 61.94 62.92 61.34 61.70 61.70 2,785,700
Jul 25, 2023 62.71 63.54 60.87 61.00 61.00 2,731,100
Jul 24, 2023 60.04 61.51 59.22 61.16 61.16 4,336,600
Jul 21, 2023 60.85 62.48 60.39 61.18 61.18 2,979,700
Jul 20, 2023 61.55 61.98 59.71 60.16 60.16 3,622,200
Jul 19, 2023 62.60 63.90 62.17 62.42 62.42 3,341,200
Jul 18, 2023 63.41 63.71 61.05 61.46 61.46 2,925,000
Jul 17, 2023 62.23 63.21 61.61 62.74 62.74 2,657,800
Jul 14, 2023 62.43 63.19 61.56 62.50 62.50 3,630,600
Jul 13, 2023 63.06 63.75 62.50 63.06 63.06 5,123,100
Jul 12, 2023 61.01 61.84 60.71 61.03 61.03 5,518,600
Jul 11, 2023 58.00 59.48 57.22 59.11 59.11 6,306,300
Jul 10, 2023 54.65 58.33 54.38 58.04 58.04 5,418,800
Jul 7, 2023 54.53 55.81 54.34 54.98 54.98 3,621,500
Jul 6, 2023 56.59 56.59 54.47 55.24 55.24 5,398,600
Jul 5, 2023 57.04 58.67 56.27 57.99 57.99 3,991,200
Jul 3, 2023 58.50 59.50 57.33 57.74 57.74 3,156,000
Jun 30, 2023 56.80 58.70 56.40 58.04 58.04 5,581,600
Jun 29, 2023 57.15 57.47 56.52 56.88 56.88 3,334,900
Jun 28, 2023 56.91 57.48 56.23 57.10 57.10 5,210,400
Jun 27, 2023 57.74 58.08 56.88 57.34 57.34 4,426,300
Jun 26, 2023 58.65 58.86 56.59 56.99 56.99 4,612,200
Jun 23, 2023 58.19 58.99 57.77 58.91 58.91 4,010,900
Jun 22, 2023 59.97 60.00 58.92 59.49 59.49 3,281,100
Jun 21, 2023 61.03 61.19 59.68 60.31 60.31 2,863,400
Jun 20, 2023 61.13 62.41 60.93 61.21 61.21 2,951,900
Jun 16, 2023 63.47 63.55 61.33 62.08 62.08 4,707,000
Jun 15, 2023 63.06 63.51 61.41 62.87 62.87 5,451,900
Jun 14, 2023 66.00 66.10 62.69 63.64 63.64 4,509,600
Jun 13, 2023 66.08 66.39 64.13 65.70 65.70 5,013,400
Jun 12, 2023 63.99 65.69 63.92 65.03 65.03 3,602,800
Jun 9, 2023 63.99 64.97 63.01 63.38 63.38 3,515,100
Jun 8, 2023 61.70 64.16 61.05 63.54 63.54 5,500,100
Jun 7, 2023 62.00 62.80 60.30 60.97 60.97 4,765,300
Jun 6, 2023 58.05 61.32 58.01 61.28 61.28 5,744,000
Jun 5, 2023 58.76 59.92 58.11 58.60 58.60 3,855,800
Jun 2, 2023 59.58 60.60 58.58 59.39 59.39 4,674,100
Jun 1, 2023 56.75 58.80 56.05 57.98 57.98 6,091,900
May 31, 2023 57.38 59.31 56.62 57.41 57.41 9,795,800
May 30, 2023 60.72 61.27 58.03 58.57 58.57 6,362,100
May 26, 2023 60.19 61.74 59.52 60.12 60.12 6,612,100
May 25, 2023 63.30 63.49 59.68 60.48 60.48 7,387,100
May 24, 2023 63.01 63.65 62.62 63.19 63.19 5,912,000
May 23, 2023 67.45 67.67 64.15 64.36 64.36 10,867,400
May 22, 2023 70.00 70.26 67.76 67.97 67.97 6,187,200
May 19, 2023 70.57 71.41 69.44 69.44 69.44 5,859,100
May 18, 2023 72.41 72.46 69.80 70.16 70.16 6,045,800
May 17, 2023 71.35 74.85 71.30 72.39 72.39 9,207,300
May 16, 2023 79.50 79.57 70.77 72.45 72.45 26,427,700
May 15, 2023 86.12 88.39 85.79 88.07 88.07 5,111,600
May 12, 2023 85.33 86.50 83.31 84.77 84.77 3,742,400
May 11, 2023 85.96 87.38 85.25 86.71 86.71 3,678,300
May 10, 2023 85.00 86.39 84.51 85.54 85.54 2,757,400
May 9, 2023 83.00 85.83 82.86 84.00 84.00 4,300,500
May 8, 2023 85.00 85.96 82.38 84.33 84.33 5,764,500
May 5, 2023 77.51 79.45 77.10 78.41 78.41 3,007,700
May 4, 2023 74.90 76.12 74.49 76.00 76.00 1,369,100
May 3, 2023 73.73 76.22 73.01 74.62 74.62 1,901,600
May 2, 2023 75.19 75.83 73.92 74.45 74.45 2,111,200
May 1, 2023 75.11 76.92 74.96 75.85 75.85 1,747,600
Apr 28, 2023 74.20 76.91 73.35 76.17 76.17 2,431,200
Apr 27, 2023 74.71 75.68 73.74 74.73 74.73 2,722,200
Apr 26, 2023 76.62 76.88 72.81 73.47 73.47 3,044,700
Apr 25, 2023 76.84 78.10 74.33 74.94 74.94 3,769,900
Apr 24, 2023 79.16 80.77 78.18 78.71 78.71 2,309,000
Apr 21, 2023 78.46 79.42 77.67 79.17 79.17 2,069,200
Apr 20, 2023 79.00 80.22 77.99 78.76 78.76 3,605,000

Related Tickers

CPNG Coupang, Inc.
22.01
-1.30%
 
MELI MercadoLibre, Inc.
1,356.43
-1.01%
 
BABA Alibaba Group Holding Limited
69.07
+0.28%
 
JD JD.com, Inc.
25.51
+0.20%
 
PDD PDD Holdings Inc.
113.49
-0.18%
 
CHWY Chewy, Inc.
16.15
+0.19%
 
AMZN Amazon.com, Inc.
174.63
-2.56%
 
ETSY Etsy, Inc.
66.76
-0.86%
 
9988.HK Alibaba Group Holding Limited
66.700
-1.77%
 
W Wayfair Inc.
53.68
-1.94%