Sea Ltd (SE) Historical Stock Data
116.33 ↑1.87 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SE is up 0.09% a day on average. There have been 14 days where Sea Ltd closed green and 16 days where SE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 113.85 | 116.33 | ↑$2.48 (2.18%) | 111.70 | 117.85 | 5.08M |
| 2024-11-20 | 114.00 | 114.46 | ↑$0.46 (0.40%) | 112.10 | 115.33 | 3.98M |
| 2024-11-19 | 109.26 | 113.68 | ↑$4.42 (4.05%) | 107.80 | 113.74 | 6.23M |
| 2024-11-18 | 103.60 | 108.63 | ↑$5.03 (4.86%) | 103.60 | 109.00 | 5.65M |
| 2024-11-15 | 102.76 | 102.94 | ↑$0.18 (0.18%) | 99.66 | 103.75 | 6.44M |
| 2024-11-14 | 105.00 | 103.33 | ↓$1.67 (-1.59%) | 102.87 | 105.85 | 4.38M |
| 2024-11-13 | 109.24 | 104.96 | ↓$4.28 (-3.92%) | 104.46 | 112.70 | 6.12M |
| 2024-11-12 | 109.55 | 107.65 | ↓$1.90 (-1.73%) | 107.19 | 117.52 | 14.16M |
| 2024-11-11 | 92.81 | 97.46 | ↑$4.65 (5.01%) | 92.71 | 98.22 | 5.97M |
| 2024-11-08 | 95.00 | 93.56 | ↓$1.44 (-1.52%) | 93.20 | 95.50 | 4.82M |
| 2024-11-07 | 95.92 | 95.72 | ↓$0.20 (-0.21%) | 95.16 | 96.87 | 2.90M |
| 2024-11-06 | 95.41 | 95.37 | ↓$0.04 (-0.04%) | 93.75 | 95.54 | 2.63M |
| 2024-11-05 | 96.24 | 95.74 | ↓$0.50 (-0.52%) | 94.46 | 96.50 | 1.68M |
| 2024-11-04 | 95.00 | 95.19 | ↑$0.19 (0.20%) | 94.77 | 96.67 | 2.13M |
| 2024-11-01 | 94.48 | 95.38 | ↑$0.90 (0.95%) | 93.73 | 96.32 | 3.98M |
| 2024-10-31 | 93.77 | 94.05 | ↑$0.28 (0.30%) | 92.50 | 94.29 | 2.73M |
| 2024-10-30 | 95.50 | 95.35 | ↓$0.15 (-0.16%) | 93.90 | 96.18 | 2.77M |
| 2024-10-29 | 99.03 | 95.99 | ↓$3.04 (-3.07%) | 94.63 | 99.03 | 3.95M |
| 2024-10-28 | 100.96 | 99.26 | ↓$1.70 (-1.68%) | 98.84 | 100.96 | 1.50M |
| 2024-10-25 | 100.65 | 99.15 | ↓$1.50 (-1.49%) | 98.94 | 101.93 | 1.95M |
| 2024-10-24 | 100.00 | 100.52 | ↑$0.52 (0.52%) | 99.34 | 100.95 | 2.47M |
| 2024-10-23 | 100.00 | 99.39 | ↓$0.61 (-0.61%) | 97.84 | 100.09 | 2.06M |
| 2024-10-22 | 98.00 | 99.59 | ↑$1.59 (1.62%) | 97.90 | 99.98 | 2.03M |
| 2024-10-21 | 97.61 | 99.09 | ↑$1.48 (1.52%) | 96.54 | 99.20 | 2.98M |
| 2024-10-18 | 99.15 | 98.90 | ↓$0.25 (-0.25%) | 98.40 | 100.44 | 2.97M |
| 2024-10-17 | 101.40 | 98.96 | ↓$2.44 (-2.41%) | 98.64 | 101.60 | 3.24M |
| 2024-10-16 | 99.09 | 99.37 | ↑$0.28 (0.28%) | 98.33 | 100.44 | 3.66M |
| 2024-10-15 | 99.89 | 96.83 | ↓$3.06 (-3.06%) | 96.44 | 100.02 | 3.16M |
| 2024-10-14 | 100.23 | 100.19 | ↓$0.04 (-0.04%) | 99.39 | 100.85 | 2.90M |
| 2024-10-11 | 96.33 | 99.29 | ↑$2.96 (3.07%) | 95.84 | 101.01 | 4.99M |
Create an account or log in to view more rows.
$SE we need those buyers and volume.
$SE is it time?
$SE over a thousand shares in now
$SE holy fuck
$SE The United States stock market is going to crash.
$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