Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
110.64
-1.00 (-0.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 108.37 | 111.93 | 107.00 | 110.64 | 110.64 | -0.90% | 3,456,250 |
| Dec 19, 2024 | 111.49 | 112.71 | 110.22 | 111.64 | 111.64 | 0.59% | 2,979,515 |
| Dec 18, 2024 | 115.60 | 115.60 | 110.56 | 110.99 | 110.99 | -4.15% | 3,058,000 |
| Dec 17, 2024 | 114.08 | 116.57 | 113.01 | 115.79 | 115.79 | 1.03% | 3,068,400 |
| Dec 16, 2024 | 115.25 | 115.55 | 113.49 | 114.61 | 114.61 | -1.60% | 2,740,830 |
| Dec 13, 2024 | 117.80 | 118.35 | 114.15 | 116.47 | 116.47 | -0.70% | 1,767,721 |
| Dec 12, 2024 | 116.38 | 118.35 | 115.86 | 117.29 | 117.29 | 0.53% | 2,322,549 |
| Dec 11, 2024 | 112.58 | 117.01 | 111.95 | 116.67 | 116.67 | 4.12% | 3,790,128 |
| Dec 10, 2024 | 113.63 | 115.00 | 111.70 | 112.05 | 112.05 | -1.84% | 2,599,500 |
| Dec 9, 2024 | 117.30 | 119.47 | 113.65 | 114.15 | 114.15 | -1.81% | 4,109,944 |
| Dec 6, 2024 | 117.20 | 118.55 | 115.65 | 116.25 | 116.25 | -0.74% | 4,954,200 |
| Dec 5, 2024 | 116.50 | 118.58 | 116.09 | 117.12 | 117.12 | -0.25% | 6,075,000 |
| Dec 4, 2024 | 115.50 | 118.16 | 113.75 | 117.41 | 117.41 | 1.65% | 4,219,944 |
| Dec 3, 2024 | 113.76 | 116.05 | 112.82 | 115.50 | 115.50 | 2.00% | 2,753,200 |
| Dec 2, 2024 | 114.98 | 114.98 | 111.00 | 113.24 | 113.24 | -0.49% | 3,120,141 |
| Nov 29, 2024 | 116.12 | 116.88 | 112.89 | 113.80 | 113.80 | -1.65% | 2,622,600 |
| Nov 27, 2024 | 114.44 | 116.02 | 113.00 | 115.71 | 115.71 | 1.56% | 3,351,000 |
| Nov 26, 2024 | 114.17 | 114.38 | 111.73 | 113.93 | 113.93 | -0.06% | 2,389,700 |
| Nov 25, 2024 | 114.00 | 115.13 | 111.88 | 114.00 | 114.00 | 0.85% | 4,171,707 |
| Nov 22, 2024 | 117.17 | 117.17 | 112.65 | 113.04 | 113.04 | -2.83% | 3,176,740 |
| Nov 21, 2024 | 113.85 | 117.85 | 111.70 | 116.33 | 116.33 | 1.63% | 5,085,400 |
| Nov 20, 2024 | 114.00 | 115.33 | 112.10 | 114.46 | 114.46 | 0.69% | 3,978,100 |
| Nov 19, 2024 | 109.26 | 113.74 | 107.80 | 113.68 | 113.68 | 4.65% | 6,228,700 |
| Nov 18, 2024 | 103.60 | 109.00 | 103.60 | 108.63 | 108.63 | 5.53% | 5,645,400 |
| Nov 15, 2024 | 102.76 | 103.75 | 99.66 | 102.94 | 102.94 | -0.38% | 6,441,900 |
| Nov 14, 2024 | 105.00 | 105.85 | 102.87 | 103.33 | 103.33 | -1.55% | 4,380,300 |
| Nov 13, 2024 | 109.24 | 112.70 | 104.46 | 104.96 | 104.96 | -2.50% | 6,121,312 |
| Nov 12, 2024 | 109.55 | 117.52 | 107.19 | 107.65 | 107.65 | 10.46% | 14,162,100 |
| Nov 11, 2024 | 92.81 | 98.22 | 92.71 | 97.46 | 97.46 | 4.17% | 5,975,400 |
| Nov 8, 2024 | 95.00 | 95.50 | 93.20 | 93.56 | 93.56 | -2.26% | 4,819,423 |
| Nov 7, 2024 | 95.92 | 96.87 | 95.16 | 95.72 | 95.72 | 0.37% | 2,899,908 |
| Nov 6, 2024 | 95.41 | 95.54 | 93.75 | 95.37 | 95.37 | -0.39% | 2,630,300 |
| Nov 5, 2024 | 96.24 | 96.50 | 94.46 | 95.74 | 95.74 | 0.58% | 1,685,000 |
| Nov 4, 2024 | 95.00 | 96.67 | 94.77 | 95.19 | 95.19 | -0.20% | 2,127,236 |
| Nov 1, 2024 | 94.48 | 96.32 | 93.73 | 95.38 | 95.38 | 1.41% | 3,977,035 |
| Oct 31, 2024 | 93.77 | 94.29 | 92.50 | 94.05 | 94.05 | -1.36% | 2,730,664 |
| Oct 30, 2024 | 95.50 | 96.18 | 93.90 | 95.35 | 95.35 | -0.67% | 2,768,700 |
| Oct 29, 2024 | 99.03 | 99.03 | 94.63 | 95.99 | 95.99 | -3.29% | 3,952,300 |
| Oct 28, 2024 | 100.96 | 100.96 | 98.84 | 99.26 | 99.26 | 0.11% | 1,504,000 |
| Oct 25, 2024 | 100.65 | 101.93 | 98.94 | 99.15 | 99.15 | -1.36% | 1,950,600 |
| Oct 24, 2024 | 100.00 | 100.95 | 99.34 | 100.52 | 100.52 | 1.14% | 2,473,940 |
| Oct 23, 2024 | 100.00 | 100.09 | 97.84 | 99.39 | 99.39 | -0.20% | 2,061,511 |
| Oct 22, 2024 | 98.00 | 99.98 | 97.90 | 99.59 | 99.59 | 0.50% | 2,034,416 |
| Oct 21, 2024 | 97.61 | 99.20 | 96.54 | 99.09 | 99.09 | 0.19% | 2,983,200 |
| Oct 18, 2024 | 99.15 | 100.44 | 98.40 | 98.90 | 98.90 | -0.06% | 2,965,600 |
| Oct 17, 2024 | 101.40 | 101.60 | 98.64 | 98.96 | 98.96 | -0.41% | 3,236,619 |
| Oct 16, 2024 | 99.09 | 100.44 | 98.33 | 99.37 | 99.37 | 2.62% | 3,656,222 |
| Oct 15, 2024 | 99.89 | 100.02 | 96.44 | 96.83 | 96.83 | -3.35% | 3,160,800 |
| Oct 14, 2024 | 100.23 | 100.85 | 99.39 | 100.19 | 100.19 | 0.91% | 2,904,216 |
| Oct 11, 2024 | 96.33 | 101.01 | 95.84 | 99.29 | 99.29 | 3.59% | 4,991,300 |
| Oct 10, 2024 | 96.21 | 96.87 | 95.42 | 95.85 | 95.85 | -0.64% | 1,676,800 |
| Oct 9, 2024 | 94.09 | 96.76 | 94.05 | 96.47 | 96.47 | 1.20% | 3,241,300 |
| Oct 8, 2024 | 93.33 | 95.51 | 92.72 | 95.33 | 95.33 | 0.19% | 2,560,221 |
| Oct 7, 2024 | 94.80 | 96.27 | 94.07 | 95.15 | 95.15 | -0.88% | 2,628,100 |
| Oct 4, 2024 | 96.30 | 96.51 | 94.94 | 95.99 | 95.99 | 0.89% | 3,009,082 |
| Oct 3, 2024 | 93.76 | 95.37 | 93.30 | 95.14 | 95.14 | -0.17% | 2,708,100 |
| Oct 2, 2024 | 97.12 | 97.31 | 93.05 | 95.30 | 95.30 | -2.25% | 3,087,708 |
| Oct 1, 2024 | 94.52 | 98.09 | 93.90 | 97.49 | 97.49 | 3.40% | 5,506,931 |
| Sep 30, 2024 | 94.26 | 95.40 | 93.02 | 94.28 | 94.28 | -0.03% | 5,852,625 |
| Sep 27, 2024 | 94.70 | 95.00 | 93.84 | 94.31 | 94.31 | -0.55% | 3,256,100 |
| Sep 26, 2024 | 94.95 | 96.09 | 93.21 | 94.83 | 94.83 | 0.94% | 4,459,300 |
| Sep 25, 2024 | 93.18 | 94.30 | 91.87 | 93.95 | 93.95 | 1.18% | 4,310,100 |
| Sep 24, 2024 | 92.51 | 92.99 | 90.87 | 92.85 | 92.85 | 2.40% | 5,154,400 |
| 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% | 5,325,300 |
| Sep 19, 2024 | 84.90 | 86.37 | 84.38 | 85.01 | 85.01 | 3.17% | 6,198,000 |
| Sep 18, 2024 | 80.78 | 83.19 | 80.40 | 82.40 | 82.40 | 2.58% | 4,706,400 |
| 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% | 3,537,500 |
| 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% | 3,055,700 |
| 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% | 3,295,900 |
| Sep 4, 2024 | 77.31 | 78.76 | 75.67 | 78.15 | 78.15 | 0.97% | 3,568,010 |
| 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% | 4,678,200 |
| 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% | 4,363,300 |
| Aug 27, 2024 | 82.69 | 82.81 | 81.79 | 82.32 | 82.32 | -0.59% | 2,759,900 |
| 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% | 3,715,300 |
| Aug 22, 2024 | 82.55 | 83.25 | 82.29 | 82.75 | 82.75 | 0.87% | 4,402,700 |
| 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% | 6,149,000 |
| Aug 19, 2024 | 78.90 | 82.30 | 78.20 | 82.23 | 82.23 | 4.33% | 6,781,600 |
| Aug 16, 2024 | 79.50 | 80.08 | 78.79 | 78.82 | 78.82 | -0.59% | 5,658,600 |
| 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% | 9,319,700 |
| Aug 9, 2024 | 62.54 | 64.89 | 62.40 | 64.86 | 64.86 | 3.51% | 4,376,000 |
| 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% | 6,838,200 |
| Aug 1, 2024 | 65.52 | 65.61 | 63.51 | 64.05 | 64.05 | -2.51% | 2,691,730 |