Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
94.83
+0.88 (0.94%)
At close: Sep 26, 2024, 4:00 PM
94.80
-0.03 (-0.03%)
After-hours: Sep 26, 2024, 7:36 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 94.95 | 96.09 | 93.21 | 94.83 | 94.83 | 0.94% | 4,452,541 |
| Sep 25, 2024 | 93.18 | 94.30 | 91.87 | 93.95 | 93.95 | 1.18% | 4,310,053 |
| Sep 24, 2024 | 92.51 | 92.99 | 90.87 | 92.85 | 92.85 | 2.40% | 5,154,389 |
| Sep 23, 2024 | 87.77 | 90.99 | 86.53 | 90.67 | 90.67 | 5.79% | 8,565,904 |
| Sep 20, 2024 | 83.86 | 85.88 | 83.09 | 85.71 | 85.71 | 0.82% | 5,325,285 |
| Sep 19, 2024 | 84.90 | 86.37 | 84.38 | 85.01 | 85.01 | 3.17% | 6,197,950 |
| Sep 18, 2024 | 80.78 | 83.19 | 80.40 | 82.40 | 82.40 | 2.58% | 4,706,381 |
| Sep 17, 2024 | 81.02 | 81.10 | 78.51 | 80.33 | 80.33 | 0.56% | 2,901,087 |
| Sep 16, 2024 | 81.50 | 82.06 | 78.90 | 79.88 | 79.88 | -1.60% | 3,837,233 |
| Sep 13, 2024 | 79.70 | 81.19 | 79.34 | 81.18 | 81.18 | 2.60% | 3,537,491 |
| Sep 12, 2024 | 79.24 | 80.16 | 78.72 | 79.12 | 79.12 | 1.50% | 4,312,824 |
| Sep 11, 2024 | 77.50 | 78.16 | 76.38 | 77.95 | 77.95 | 0.61% | 3,055,689 |
| Sep 10, 2024 | 77.17 | 77.60 | 76.44 | 77.48 | 77.48 | 0.74% | 2,528,022 |
| Sep 9, 2024 | 77.50 | 77.71 | 76.67 | 76.91 | 76.91 | -0.35% | 2,512,413 |
| Sep 6, 2024 | 78.46 | 79.17 | 75.91 | 77.18 | 77.18 | -1.96% | 4,918,825 |
| Sep 5, 2024 | 78.13 | 80.00 | 77.40 | 78.72 | 78.72 | 0.73% | 3,288,115 |
| Sep 4, 2024 | 77.31 | 78.76 | 75.67 | 78.15 | 78.15 | 0.97% | 3,566,432 |
| Sep 3, 2024 | 77.76 | 79.14 | 77.38 | 77.40 | 77.40 | -1.16% | 3,561,034 |
| Aug 30, 2024 | 79.02 | 79.72 | 76.63 | 78.31 | 78.31 | 1.02% | 4,678,151 |
| Aug 29, 2024 | 80.63 | 80.83 | 76.82 | 77.52 | 77.52 | -4.58% | 9,320,948 |
| Aug 28, 2024 | 82.00 | 82.08 | 80.06 | 81.24 | 81.24 | -1.31% | 4,363,261 |
| Aug 27, 2024 | 82.69 | 82.81 | 81.79 | 82.32 | 82.32 | -0.59% | 2,759,867 |
| Aug 26, 2024 | 82.52 | 83.67 | 81.06 | 82.81 | 82.81 | -0.44% | 5,255,935 |
| Aug 23, 2024 | 83.46 | 83.69 | 82.29 | 83.18 | 83.18 | 0.52% | 3,715,254 |
| Aug 22, 2024 | 82.55 | 83.25 | 82.29 | 82.75 | 82.75 | 0.87% | 4,402,679 |
| Aug 21, 2024 | 81.04 | 82.52 | 80.23 | 82.04 | 82.04 | 1.21% | 3,512,416 |
| Aug 20, 2024 | 82.55 | 82.83 | 80.48 | 81.06 | 81.06 | -1.42% | 6,148,955 |
| Aug 19, 2024 | 78.90 | 82.30 | 78.20 | 82.23 | 82.23 | 4.33% | 6,781,566 |
| Aug 16, 2024 | 79.50 | 80.08 | 78.79 | 78.82 | 78.82 | -0.59% | 5,658,563 |
| Aug 15, 2024 | 77.56 | 79.91 | 77.25 | 79.29 | 79.29 | 3.24% | 9,540,947 |
| Aug 14, 2024 | 75.73 | 78.25 | 75.73 | 76.80 | 76.80 | 2.61% | 8,517,524 |
| Aug 13, 2024 | 70.50 | 74.92 | 70.00 | 74.85 | 74.85 | 11.85% | 16,258,320 |
| Aug 12, 2024 | 65.25 | 67.09 | 65.15 | 66.92 | 66.92 | 3.18% | 9,319,656 |
| Aug 9, 2024 | 62.54 | 64.89 | 62.40 | 64.86 | 64.86 | 3.51% | 4,375,973 |
| Aug 8, 2024 | 61.56 | 62.70 | 61.06 | 62.66 | 62.66 | 3.18% | 3,242,061 |
| Aug 7, 2024 | 60.80 | 62.50 | 60.70 | 60.73 | 60.73 | 0.15% | 3,652,630 |
| Aug 6, 2024 | 59.93 | 60.92 | 58.33 | 60.64 | 60.64 | 1.17% | 4,807,848 |
| Aug 5, 2024 | 55.00 | 61.08 | 55.00 | 59.94 | 59.94 | -1.33% | 7,424,731 |
| Aug 2, 2024 | 61.86 | 62.55 | 59.91 | 60.75 | 60.75 | -5.15% | 6,838,156 |
| Aug 1, 2024 | 65.52 | 65.61 | 63.51 | 64.05 | 64.05 | -2.51% | 2,691,730 |
| Jul 31, 2024 | 66.38 | 66.93 | 65.20 | 65.70 | 65.70 | 1.01% | 2,496,525 |
| Jul 30, 2024 | 64.98 | 66.04 | 64.20 | 65.04 | 65.04 | -0.88% | 4,039,396 |
| Jul 29, 2024 | 65.77 | 67.76 | 65.45 | 65.62 | 65.62 | 0.43% | 2,751,159 |
| Jul 26, 2024 | 64.62 | 66.89 | 64.30 | 65.34 | 65.34 | 1.93% | 3,704,242 |
| Jul 25, 2024 | 64.01 | 64.77 | 63.30 | 64.10 | 64.10 | -1.70% | 4,269,012 |
| Jul 24, 2024 | 66.00 | 66.55 | 65.20 | 65.21 | 65.21 | -2.64% | 2,146,986 |
| Jul 23, 2024 | 67.00 | 67.52 | 66.16 | 66.98 | 66.98 | -0.73% | 4,762,267 |
| Jul 22, 2024 | 69.00 | 69.20 | 67.07 | 67.47 | 67.47 | -1.29% | 3,701,264 |
| Jul 19, 2024 | 67.70 | 68.76 | 67.69 | 68.35 | 68.35 | -0.60% | 3,006,800 |
| Jul 18, 2024 | 70.00 | 70.23 | 67.78 | 68.76 | 68.76 | -1.26% | 2,970,949 |
| Jul 17, 2024 | 70.86 | 70.86 | 68.47 | 69.64 | 69.64 | -2.22% | 3,844,407 |
| Jul 16, 2024 | 71.56 | 71.85 | 70.46 | 71.22 | 71.22 | -0.90% | 2,785,145 |
| Jul 15, 2024 | 74.69 | 75.14 | 70.63 | 71.87 | 71.87 | -2.65% | 3,966,921 |
| Jul 12, 2024 | 75.12 | 75.70 | 73.43 | 73.83 | 73.83 | -0.09% | 2,650,154 |
| Jul 11, 2024 | 74.90 | 75.86 | 73.72 | 73.90 | 73.90 | -1.08% | 2,593,833 |
| Jul 10, 2024 | 74.00 | 74.79 | 73.03 | 74.71 | 74.71 | 1.59% | 3,388,289 |
| Jul 9, 2024 | 73.50 | 74.90 | 72.85 | 73.54 | 73.54 | 0.79% | 4,753,805 |
| Jul 8, 2024 | 71.45 | 73.09 | 70.95 | 72.96 | 72.96 | 1.50% | 3,084,665 |
| Jul 5, 2024 | 71.50 | 72.09 | 70.40 | 71.88 | 71.88 | 0.55% | 4,945,534 |
| Jul 3, 2024 | 71.07 | 72.05 | 70.43 | 71.49 | 71.49 | 1.63% | 3,098,558 |
| Jul 2, 2024 | 68.50 | 70.37 | 67.89 | 70.34 | 70.34 | 1.37% | 5,764,587 |
| Jul 1, 2024 | 67.81 | 69.80 | 67.00 | 69.39 | 69.39 | -2.84% | 10,843,936 |
| Jun 28, 2024 | 73.50 | 73.75 | 70.45 | 71.42 | 71.42 | -4.15% | 9,941,084 |
| Jun 27, 2024 | 74.51 | 74.98 | 73.86 | 74.51 | 74.51 | -0.52% | 4,855,934 |
| Jun 26, 2024 | 73.87 | 75.64 | 73.41 | 74.90 | 74.90 | 0.96% | 4,027,007 |
| Jun 25, 2024 | 71.90 | 74.24 | 71.25 | 74.19 | 74.19 | -2.24% | 10,299,550 |
| Jun 24, 2024 | 75.31 | 76.60 | 75.03 | 75.89 | 75.89 | 0.62% | 3,156,764 |
| Jun 21, 2024 | 76.17 | 76.32 | 75.10 | 75.42 | 75.42 | -0.76% | 5,998,862 |
| Jun 20, 2024 | 76.31 | 76.31 | 74.72 | 76.00 | 76.00 | -0.37% | 5,180,219 |
| Jun 18, 2024 | 75.00 | 76.28 | 74.41 | 76.28 | 76.28 | 1.82% | 2,867,443 |
| Jun 17, 2024 | 74.52 | 75.80 | 73.92 | 74.92 | 74.92 | 0.67% | 4,423,056 |
| Jun 14, 2024 | 73.85 | 74.53 | 73.17 | 74.42 | 74.42 | -0.19% | 3,300,464 |
| Jun 13, 2024 | 74.06 | 75.59 | 74.00 | 74.56 | 74.56 | 0.92% | 3,806,222 |
| Jun 12, 2024 | 73.75 | 74.57 | 73.35 | 73.88 | 73.88 | 0.79% | 5,112,121 |
| Jun 11, 2024 | 72.71 | 73.55 | 72.01 | 73.30 | 73.30 | 0.45% | 4,863,709 |
| Jun 10, 2024 | 72.03 | 73.59 | 71.90 | 72.97 | 72.97 | 0.69% | 3,195,256 |
| Jun 7, 2024 | 71.45 | 72.80 | 71.42 | 72.47 | 72.47 | 0.65% | 4,371,869 |
| Jun 6, 2024 | 70.65 | 72.20 | 70.61 | 72.00 | 72.00 | 1.22% | 3,047,462 |
| Jun 5, 2024 | 69.69 | 71.67 | 69.69 | 71.13 | 71.13 | 1.50% | 3,738,634 |
| Jun 4, 2024 | 68.87 | 70.10 | 68.25 | 70.08 | 70.08 | 1.05% | 3,984,717 |
| Jun 3, 2024 | 67.88 | 69.57 | 67.81 | 69.35 | 69.35 | 2.71% | 4,392,430 |
| May 31, 2024 | 66.87 | 67.67 | 65.73 | 67.52 | 67.52 | 0.55% | 3,874,325 |
| May 30, 2024 | 67.23 | 67.50 | 66.37 | 67.15 | 67.15 | -1.35% | 4,296,572 |
| May 29, 2024 | 68.57 | 68.82 | 66.95 | 68.07 | 68.07 | -2.24% | 3,491,222 |
| May 28, 2024 | 68.16 | 69.70 | 65.80 | 69.63 | 69.63 | -3.26% | 8,044,019 |
| May 24, 2024 | 71.44 | 72.37 | 70.63 | 71.98 | 71.98 | 0.35% | 2,713,780 |
| May 23, 2024 | 73.80 | 73.87 | 70.45 | 71.73 | 71.73 | -2.63% | 6,120,125 |
| May 22, 2024 | 73.00 | 74.04 | 73.00 | 73.67 | 73.67 | 0.56% | 3,572,444 |
| May 21, 2024 | 72.02 | 73.70 | 71.73 | 73.26 | 73.26 | 0.19% | 4,482,898 |
| May 20, 2024 | 72.12 | 73.28 | 71.50 | 73.12 | 73.12 | -0.87% | 4,723,128 |
| May 17, 2024 | 71.80 | 74.33 | 71.77 | 73.76 | 73.76 | 3.25% | 5,844,074 |
| May 16, 2024 | 69.94 | 72.37 | 69.37 | 71.44 | 71.44 | 4.08% | 10,016,739 |
| May 15, 2024 | 67.41 | 69.00 | 66.60 | 68.64 | 68.64 | 3.59% | 7,411,317 |
| May 14, 2024 | 67.28 | 69.70 | 63.15 | 66.26 | 66.26 | 2.79% | 17,104,277 |
| May 13, 2024 | 64.71 | 64.91 | 63.57 | 64.46 | 64.46 | -0.69% | 11,155,510 |
| May 10, 2024 | 66.00 | 67.24 | 64.47 | 64.91 | 64.91 | -1.64% | 6,647,513 |
| May 9, 2024 | 66.26 | 67.00 | 65.86 | 65.99 | 65.99 | -1.14% | 6,411,837 |
| May 8, 2024 | 64.00 | 66.80 | 63.18 | 66.75 | 66.75 | 2.44% | 7,419,140 |
| May 7, 2024 | 65.02 | 66.21 | 64.71 | 65.16 | 65.16 | -1.47% | 4,767,402 |
| May 6, 2024 | 67.00 | 67.03 | 65.80 | 66.13 | 66.13 | -0.80% | 5,786,558 |