Sea Ltd (SE) Historical Stock Data
110.64 ↓1.00 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SE is up 0.10% a day on average. There have been 16 days where Sea Ltd closed green and 14 days where SE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 108.37 | 110.64 | ↑$2.27 (2.09%) | 107.00 | 111.93 | 3.54M |
| 2024-12-19 | 111.49 | 111.64 | ↑$0.15 (0.13%) | 110.22 | 112.71 | 2.98M |
| 2024-12-18 | 115.60 | 110.99 | ↓$4.61 (-3.99%) | 110.56 | 115.60 | 3.06M |
| 2024-12-17 | 114.08 | 115.79 | ↑$1.71 (1.50%) | 113.01 | 116.57 | 3.07M |
| 2024-12-16 | 115.25 | 114.61 | ↓$0.64 (-0.56%) | 113.49 | 115.55 | 2.74M |
| 2024-12-13 | 117.80 | 116.47 | ↓$1.33 (-1.13%) | 114.15 | 118.35 | 1.77M |
| 2024-12-12 | 116.38 | 117.29 | ↑$0.91 (0.78%) | 115.86 | 118.35 | 2.32M |
| 2024-12-11 | 112.58 | 116.67 | ↑$4.09 (3.63%) | 111.95 | 117.01 | 3.79M |
| 2024-12-10 | 113.63 | 112.05 | ↓$1.58 (-1.39%) | 111.70 | 115.00 | 2.60M |
| 2024-12-09 | 117.30 | 114.15 | ↓$3.15 (-2.69%) | 113.65 | 119.47 | 4.11M |
| 2024-12-06 | 117.20 | 116.25 | ↓$0.95 (-0.81%) | 115.65 | 118.55 | 4.95M |
| 2024-12-05 | 116.50 | 117.12 | ↑$0.62 (0.53%) | 116.09 | 118.58 | 6.07M |
| 2024-12-04 | 115.50 | 117.41 | ↑$1.91 (1.65%) | 113.75 | 118.17 | 4.22M |
| 2024-12-03 | 113.76 | 115.50 | ↑$1.74 (1.53%) | 112.82 | 116.05 | 2.75M |
| 2024-12-02 | 114.98 | 113.24 | ↓$1.74 (-1.51%) | 111.00 | 114.98 | 3.12M |
| 2024-11-29 | 116.12 | 113.80 | ↓$2.32 (-2.00%) | 112.89 | 116.88 | 2.62M |
| 2024-11-27 | 114.44 | 115.71 | ↑$1.27 (1.11%) | 113.00 | 116.02 | 3.35M |
| 2024-11-26 | 114.17 | 113.93 | ↓$0.24 (-0.21%) | 111.73 | 114.38 | 2.39M |
| 2024-11-25 | 114.00 | 114.00 | ↑$0.00 (0.00%) | 111.88 | 115.13 | 4.17M |
| 2024-11-22 | 117.17 | 113.04 | ↓$4.13 (-3.52%) | 112.65 | 117.17 | 3.18M |
| 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 |
Create an account or log in to view more rows.
$SE rocket fuel tanks are full. Gonna shoot to the stars
$SE unstoppable up wow
$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