Sea Ltd (SE) Historical Stock Data
62.86 ↑0.03 (0.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SE is down -0.10% a day on average. There have been 12 days where Sea Ltd closed green and 18 days where SE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 63.29 | 62.86 | ↓$0.43 (-0.68%) | 62.01 | 63.93 | 4.64M |
| 2024-04-25 | 61.65 | 62.83 | ↑$1.18 (1.91%) | 61.24 | 63.27 | 6.82M |
| 2024-04-24 | 64.00 | 63.27 | ↓$0.73 (-1.14%) | 62.28 | 64.51 | 6.31M |
| 2024-04-23 | 60.53 | 62.01 | ↑$1.48 (2.45%) | 60.18 | 62.65 | 8.04M |
| 2024-04-22 | 58.84 | 59.43 | ↑$0.59 (1.00%) | 57.70 | 61.80 | 11.96M |
| 2024-04-19 | 56.06 | 55.06 | ↓$1.00 (-1.78%) | 54.82 | 56.76 | 3.65M |
| 2024-04-18 | 56.32 | 56.30 | ↓$0.02 (-0.04%) | 56.10 | 58.12 | 5.54M |
| 2024-04-17 | 56.00 | 55.63 | ↓$0.37 (-0.66%) | 54.88 | 56.94 | 5.38M |
| 2024-04-16 | 51.96 | 56.38 | ↑$4.42 (8.51%) | 51.70 | 57.22 | 13.15M |
| 2024-04-15 | 53.33 | 52.72 | ↓$0.61 (-1.14%) | 52.41 | 53.67 | 3.94M |
| 2024-04-12 | 54.98 | 53.28 | ↓$1.70 (-3.09%) | 53.21 | 55.23 | 5.40M |
| 2024-04-11 | 56.58 | 55.69 | ↓$0.89 (-1.57%) | 55.35 | 57.00 | 4.18M |
| 2024-04-10 | 56.33 | 57.07 | ↑$0.74 (1.31%) | 56.22 | 58.47 | 4.06M |
| 2024-04-09 | 56.59 | 57.02 | ↑$0.43 (0.76%) | 56.21 | 57.38 | 3.83M |
| 2024-04-08 | 55.31 | 55.98 | ↑$0.67 (1.21%) | 55.26 | 56.61 | 3.14M |
| 2024-04-05 | 53.57 | 55.28 | ↑$1.71 (3.19%) | 53.41 | 55.31 | 7.15M |
| 2024-04-04 | 54.20 | 53.43 | ↓$0.77 (-1.42%) | 53.40 | 56.17 | 5.85M |
| 2024-04-03 | 53.89 | 53.05 | ↓$0.84 (-1.56%) | 52.68 | 55.28 | 4.21M |
| 2024-04-02 | 53.00 | 54.60 | ↑$1.60 (3.02%) | 52.71 | 54.89 | 4.14M |
| 2024-04-01 | 53.95 | 53.02 | ↓$0.93 (-1.72%) | 52.52 | 54.00 | 3.44M |
| 2024-03-28 | 53.61 | 53.71 | ↑$0.10 (0.19%) | 52.42 | 54.59 | 5.25M |
| 2024-03-27 | 55.26 | 53.57 | ↓$1.69 (-3.06%) | 53.12 | 55.62 | 6.88M |
| 2024-03-26 | 54.85 | 55.56 | ↑$0.71 (1.29%) | 54.75 | 56.69 | 5.37M |
| 2024-03-25 | 55.00 | 54.65 | ↓$0.35 (-0.64%) | 54.15 | 55.77 | 3.54M |
| 2024-03-22 | 54.95 | 54.47 | ↓$0.48 (-0.87%) | 54.17 | 55.23 | 3.82M |
| 2024-03-21 | 56.98 | 54.55 | ↓$2.43 (-4.26%) | 54.47 | 57.28 | 5.44M |
| 2024-03-20 | 55.99 | 55.99 | ↑$0.00 (0.00%) | 55.05 | 56.43 | 3.57M |
| 2024-03-19 | 56.61 | 55.99 | ↓$0.62 (-1.10%) | 54.21 | 56.90 | 6.87M |
| 2024-03-18 | 58.58 | 57.85 | ↓$0.73 (-1.25%) | 57.34 | 59.40 | 4.07M |
| 2024-03-15 | 59.32 | 58.13 | ↓$1.19 (-2.01%) | 58.03 | 60.04 | 6.97M |
Create an account or log in to view more rows.
$SE Buying more on Monday lets go
$SE watch for a morning dip and rip
$SE cant wait for next week
$SE Market is down
No worries
$SE i need more
$SE get over the hump
$SE let’s ride
$SE almost time for the running
$SE Powell save me
$SE due for a spike!