SE

Sea Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sea Limited SE NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
3.10 4.18% 77.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
73.76 72.7025 79.26 76.89 74.20
more quote information »

SE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

SE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 76.89 2.69 3.63% 73.76 79.26 72.7025 9,148,994
May 18 2022 74.20 -6.01 -7.49% 78.71 79.55 73.2715 8,856,841
May 17 2022 80.21 9.88 14.05% 79.30 83.21 75.00 21,743,408
May 16 2022 70.33 -5.07 -6.72% 71.83 75.33 69.33 10,927,716
May 13 2022 75.40 13.95 22.7% 64.66 76.00 64.48 17,408,294
May 12 2022 61.45 4.34 7.6% 56.41 64.19 54.06 15,844,219
May 11 2022 57.11 -7.07 -11.02% 63.50 64.85 56.69 14,377,978
May 10 2022 64.18 -0.44 -0.68% 66.52 68.75 62.00 10,368,871
May 09 2022 64.62 -11.58 -15.2% 72.39 72.7593 62.53 17,452,334
May 06 2022 76.20 -5.71 -6.97% 81.41 81.90 74.00 9,514,002
May 05 2022 81.91 -8.26 -9.16% 87.42 87.59 79.75 7,215,622
May 04 2022 90.17 2.58 2.95% 86.04 90.38 81.50 5,372,644
May 03 2022 87.59 -1.10 -1.24% 86.13 90.03 85.4762 3,293,768
May 02 2022 88.69 5.93 7.17% 80.28 88.86 80.13 4,873,446
Apr 29 2022 82.76 -1.94 -2.29% 88.29 92.18 82.45 7,658,087
Apr 28 2022 84.70 2.18 2.64% 82.63 86.08 79.67 4,756,382
Apr 27 2022 82.52 -0.79 -0.95% 83.01 86.35 80.88 4,720,317
Apr 26 2022 83.31 -6.21 -6.94% 88.50 89.01 83.15 4,751,383
Apr 25 2022 89.52 1.90 2.17% 85.30 90.42 84.03 6,840,579
Apr 22 2022 87.62 -3.60 -3.95% 92.24 95.79 87.20 8,012,689
Apr 21 2022 91.22 -8.95 -8.93% 100.61 102.25 90.31 7,375,994
Apr 20 2022 100.17 -7.36 -6.84% 107.00 107.60 99.18 4,592,155
See More Historical Prices ยป
Your Recent History
NYSE
SE
Sea
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220520 01:45:07