Quantcast

Sea Limited American Depositary Shares, each representing one Class A Ordinary Share Historical Stock Prices

SE 
$13.1
*  
0.16
1.24%
Get SE Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading SE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.08 13.24 12.89 13.10 705,475
10/22/2018 13.08 13.24 12.89 13.1 706,742
10/19/2018 13.21 13.51 12.92 12.94 1,858,471
10/18/2018 13.43 13.5 12.87 13.19 1,718,387
10/17/2018 13.51 13.7 13.24 13.69 852,793
10/16/2018 13.15 13.75 13.01 13.67 1,402,481
10/15/2018 12.53 13.19 12.25 13.09 926,803
10/12/2018 12.6 13 12.2 12.77 1,008,484
10/11/2018 11.8 12.165 11.66 11.9 2,290,447
10/10/2018 12.62 12.74 11.9 11.91 1,393,704
10/09/2018 12.55 12.82 12.5 12.69 773,808
10/08/2018 12.83 12.94 12.31 12.67 862,222
10/05/2018 12.9 13.05 12.46 12.92 1,309,727
10/04/2018 13.76 13.96 12.735 12.82 1,719,522
10/03/2018 14 14.03 13.75 13.89 701,865
10/02/2018 14.28 14.28 13.8 13.9 940,521
10/01/2018 14 14.82 13.79 14.49 1,400,562
09/28/2018 14.02 14.24 13.635 13.83 1,089,715
09/27/2018 14.11 14.35 13.96 14.16 813,277
09/26/2018 14 14.52 13.98 14.22 594,778
09/25/2018 14.26 14.57 13.89 14.47 492,130
09/24/2018 14.39 14.5 13.93 14.24 721,956
09/21/2018 13.98 14.685 13.93 14.6 2,036,410
09/20/2018 13.44 13.98 13.26 13.92 1,531,273
09/19/2018 13.5 13.61 13.1 13.44 725,334
09/18/2018 13.58 13.92 13.23 13.66 1,306,805
09/17/2018 13.55 13.8 13.41 13.66 594,258
09/14/2018 13.9 14 13.455 13.63 882,384
09/13/2018 13.42 14.2 13.32 13.92 3,067,139
09/12/2018 12.4 13.3 12.13 13.24 2,369,476
09/11/2018 12.7 13.015 12.17 12.41 2,024,960
09/10/2018 13.68 13.68 12.74 12.77 1,480,975
09/07/2018 13.67 13.73 13.33 13.49 838,794
09/06/2018 13.48 13.82 13.29 13.65 1,216,752
09/05/2018 13.8 13.93 13.295 13.49 2,138,571
09/04/2018 14.31 14.38 13.52 13.84 1,152,997
08/31/2018 13.81 14.265 13.8 14.25 723,492
08/30/2018 14.78 14.835 13.655 13.88 1,728,768
08/29/2018 15.23 15.25 14.84 14.91 1,006,090
08/28/2018 15.19 15.25 14.77 15.1 1,599,826
08/27/2018 14.85 15.2 14.75 15.16 1,791,303
08/24/2018 14.39 14.75 14.39 14.74 1,677,852
08/23/2018 13.74 14.38 13.65 14.35 1,440,808
08/22/2018 14.83 14.83 13.34 13.57 2,834,659
08/21/2018 13.82 14.5 13.82 14.26 1,613,871
08/20/2018 13.47 13.91 13.42 13.84 1,173,820
08/17/2018 13.31 13.67 13.2317 13.58 725,065
08/16/2018 13.85 13.85 13.14 13.47 1,228,273
08/15/2018 13.65 13.71 13.04 13.42 2,520,505
08/14/2018 14.23 14.309 13.79 13.95 1,038,327
08/13/2018 13.85 14.28 13.77 14.19 980,165
08/10/2018 14.15 14.22 13.72 13.84 787,066
08/09/2018 14.43 14.61 14.26 14.3 492,153
08/08/2018 14.46 14.61 14.33 14.34 896,879
08/07/2018 14.67 14.739 14.41 14.46 674,904
08/06/2018 14.59 14.88 14.52 14.75 899,205
08/03/2018 15 15.025 14.34 14.51 1,126,287
08/02/2018 14.53 15.21 14.53 14.87 2,262,124
08/01/2018 14.05 14.8 14.05 14.62 1,997,411
07/31/2018 13.62 14.48 13.62 14.1 1,526,509
07/30/2018 13.5 13.77 13.25 13.55 1,160,104
07/27/2018 14.4 14.4 13.25 13.46 2,639,411
07/26/2018 14.23 14.5 14.23 14.35 510,258
07/25/2018 14.47 14.86 14.17 14.46 1,099,756
07/24/2018 14.99 15.12 14.17 14.3 4,231,956
07/23/2018 15.34 15.42 14.41 15.25 1,905,925
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio