SE - Sea Ltd
122.94
-0.290 -0.236%
Share volume: 61,545
Last Updated: Wed 05 Feb 2025 08:30:13 PM CET
Other Gambling Industries :
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$123.23
-0.29
-0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $122.21 | $122.21 | $124.14 | $124.14 | $120.79 | $120.79 | $123.15 | $123.15 | 3,870,845 | $3,870,845.00 |
| 02/03/2025 | $119.00 | $119.00 | $123.19 | $123.19 | $118.20 | $118.20 | $121.90 | $121.90 | 2,579,029 | $2,579,029.00 |
| 01/31/2025 | $125.01 | $125.01 | $126.12 | $126.12 | $121.70 | $121.70 | $121.79 | $121.79 | 5,735,442 | $5,735,442.00 |
| 01/30/2025 | $122.87 | $122.87 | $125.69 | $125.69 | $122.50 | $122.50 | $123.38 | $123.38 | 3,374,837 | $3,374,837.00 |
| 01/29/2025 | $120.35 | $120.35 | $122.77 | $122.77 | $118.95 | $118.95 | $121.92 | $121.92 | 3,196,847 | $3,196,847.00 |
| 01/28/2025 | $115.24 | $115.24 | $121.64 | $121.64 | $114.07 | $114.07 | $119.53 | $119.53 | 4,587,921 | $4,587,921.00 |
| 01/27/2025 | $113.83 | $113.83 | $118.07 | $118.07 | $112.81 | $112.81 | $114.23 | $114.23 | 2,664,221 | $2,664,221.00 |
| 01/24/2025 | $117.11 | $117.11 | $118.18 | $118.18 | $116.01 | $116.01 | $117.79 | $117.79 | 1,546,751 | $1,546,751.00 |
| 01/23/2025 | $117.32 | $117.32 | $118.13 | $118.13 | $116.00 | $116.00 | $116.46 | $116.46 | 2,516,867 | $2,516,867.00 |
| 01/22/2025 | $119.27 | $119.27 | $119.38 | $119.38 | $117.56 | $117.56 | $118.36 | $118.36 | 3,308,188 | $3,308,188.00 |