SE - Sea Ltd
Close
108.22
-0.300 -0.277%
Share volume: 47,400
Last Updated: Fri 27 Dec 2024 08:30:23 PM CET
Other Gambling Industries :
0.03%
PREVIOUS CLOSE
CHG
CHG%
$108.52
-0.30
-0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $109.01 | $109.01 | $109.09 | $109.09 | $106.36 | $106.36 | $108.72 | $108.72 | 2,293,703 | $2,261,388.00 |
| 12/26/2024 | $111.00 | $111.00 | $111.14 | $111.14 | $109.37 | $109.37 | $109.65 | $109.65 | 1,373,496 | $1,373,496.00 |
| 12/24/2024 | $110.00 | $110.00 | $111.60 | $111.60 | $108.76 | $108.76 | $111.47 | $111.47 | 991,898 | $991,063.00 |
| 12/23/2024 | $110.64 | $110.64 | $111.29 | $111.29 | $108.29 | $108.29 | $109.39 | $109.39 | 3,347,613 | $3,347,613.00 |
| 12/20/2024 | $108.37 | $108.37 | $111.93 | $111.93 | $107.00 | $107.00 | $110.64 | $110.64 | 3,544,722 | $3,451,667.00 |
| 12/19/2024 | $111.49 | $111.49 | $112.71 | $112.71 | $110.22 | $110.22 | $111.64 | $111.64 | 2,979,515 | $2,979,515.00 |
| 12/18/2024 | $115.60 | $115.60 | $115.60 | $115.60 | $110.56 | $110.56 | $110.99 | $110.99 | 3,057,989 | $3,057,989.00 |
| 12/17/2024 | $114.08 | $114.08 | $116.57 | $116.57 | $113.01 | $113.01 | $115.79 | $115.79 | 3,068,357 | $3,068,357.00 |
| 12/16/2024 | $115.25 | $115.25 | $115.55 | $115.55 | $113.49 | $113.49 | $114.61 | $114.61 | 2,740,830 | $2,740,830.00 |