Sea Ltd (931)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 13.8696257125 | 72.099999 | 84.4 | 72.099999 | 3975 | 79.68044963 | DE |
| 4 | 8.699999 | 11.852859673 | 73.4 | 84.4 | 68.599999 | 2456 | 74.45402593 | DE |
| 12 | 16.299999 | 24.7720349544 | 65.8 | 84.4 | 43 | 3345 | 66.16969913 | DE |
| 26 | 31.699999 | 62.8968234127 | 50.4 | 84.4 | 43 | 4872 | 62.76573229 | DE |
| 52 | 48.149999 | 141.826212077 | 33.95 | 84.4 | 31.7 | 6352 | 48.92960522 | DE |
| 156 | 47.249999 | 135.581058824 | 34.85 | 84.4 | 31.7 | 6403 | 47.97637935 | DE |
| 260 | 47.249999 | 135.581058824 | 34.85 | 84.4 | 31.7 | 6403 | 47.97637935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727209560 | 82.8 | 1.1 | 1.35 | 82.099999 | 84.4 | 81.4 | 5806 |
| 1727123160 | 81.7 | 5.1 | 6.66 | 77.3 | 81.9 | 76.4 | 6261 |
| 1726864020 | 76.599999 | 0.6 | 0.79 | 76 | 76.599999 | 74.599999 | 2777 |
| 1726777560 | 76 | 2.2 | 2.98 | 74.8 | 77.3 | 74.8 | 3361 |
| 1726691220 | 73.8 | 2.1 | 2.93 | 72.099999 | 74.4 | 72.099999 | 1672 |
| 1726604760 | 71.7 | 0.1 | 0.14 | 71.599999 | 72.8 | 70.599999 | 262 |
| 1726518420 | 71.599999 | -1.4 | -1.92 | 73.4 | 73.7 | 71.099999 | 982 |
| 1726259160 | 73 | 0.9 | 1.25 | 71.2 | 73 | 71.2 | 738 |
| 1726172760 | 72.099999 | 2 | 2.85 | 71.4 | 72.7 | 71.4 | 1750 |
| 1726086360 | 70.099999 | 0 | 0.00 | 69.7 | 70.9 | 69.599999 | 1799 |
| 1725999960 | 70.099999 | 0.2 | 0.29 | 69.7 | 70.4 | 69.099999 | 442 |
| 1725913620 | 69.9 | 0.9 | 1.30 | 69.7 | 70.4 | 69.5 | 1302 |
| 1725654360 | 69 | -2.6 | -3.63 | 69.9 | 70.5 | 68.7 | 1433 |
| 1725567960 | 71.599999 | 1.2 | 1.70 | 70.099999 | 71.7 | 69.3 | 1293 |
| 1725481560 | 70.4 | 0.4 | 0.57 | 70.099999 | 70.5 | 68.599999 | 3200 |
| 1725395160 | 70 | -1.6 | -2.23 | 70.9 | 71.5 | 70 | 1300 |
| 1725308760 | 71.599999 | -0.1 | -0.14 | 71.099999 | 72.8 | 70.2 | 5048 |
| 1725049560 | 71.7 | 1.7 | 2.43 | 70 | 71.8 | 70 | 910 |
| 1724963160 | 70 | -2.8 | -3.85 | 72 | 73.599999 | 69.599999 | 6342 |
| 1724876760 | 72.8 | -0.7 | -0.95 | 73.4 | 74.099999 | 72.099999 | 2450 |
| 1724790420 | 73.5 | -0.5 | -0.68 | 74 | 74.8 | 73.2 | 1704 |
| 1724704020 | 74 | 0.1 | 0.14 | 74.7 | 75.3 | 72.599999 | 2036 |
| 1724444820 | 73.9 | -0.8 | -1.07 | 74.9 | 75.4 | 73.9 | 3011 |
| 1724358420 | 74.7 | 1.5 | 2.05 | 73.3 | 74.9 | 73.3 | 823 |
| 1724271960 | 73.2 | 0.5 | 0.69 | 73.5 | 74.099999 | 72.5 | 3497 |
| 1724185560 | 72.7 | -1.3 | -1.76 | 74.099999 | 75.2 | 72.7 | 1276 |
| 1724099220 | 74 | 2.5 | 3.50 | 71.3 | 74 | 70.9 | 7923 |
| 1723840020 | 71.5 | -0.7 | -0.97 | 71.9 | 73.3 | 71.5 | 6326 |
| 1723753620 | 72.2 | 2.3 | 3.29 | 69.7 | 72.8 | 69 | 2201 |
| 1723667160 | 69.9 | 2.1 | 3.10 | 67.8 | 70.5 | 67.5 | 10980 |
| 1723580760 | 67.8 | 6.9 | 11.33 | 61.6 | 68 | 57 | 6784 |
| 1723494360 | 60.9 | 1.7 | 2.87 | 59.2 | 61.3 | 58.5 | 7046 |
| 1723235220 | 59.2 | 2.5 | 4.41 | 57.6 | 59.2 | 57.2 | 1708 |
| 1723148820 | 56.7 | 0.7 | 1.25 | 55.5 | 57.2 | 54.6 | 948 |
| 1723062360 | 56 | 0.6 | 1.08 | 56.3 | 57 | 54.5 | 9920 |
| 1722975960 | 55.4 | 0.5 | 0.91 | 55.4 | 56.1 | 52.8 | 7130 |
| 1722889620 | 54.9 | -0.8 | -1.44 | 52.4 | 55.5 | 43 | 15314 |
| 1722630360 | 55.7 | -3.8 | -6.39 | 58.6 | 58.6 | 54.8 | 6096 |
| 1722544020 | 59.5 | -1.1 | -1.82 | 61 | 61.5 | 58.9 | 1126 |
| 1722457560 | 60.6 | 0.6 | 1.00 | 61.2 | 61.5 | 60.5 | 1761 |
| 1722371220 | 60 | -1.2 | -1.96 | 60.5 | 61.1 | 59.7 | 2516 |
| 1722284760 | 61.2 | 1.7 | 2.86 | 60.1 | 62.3 | 59.9 | 1450 |
| 1722025620 | 59.5 | 0.3 | 0.51 | 59 | 61.3 | 59 | 673 |
| 1721939160 | 59.2 | -1.4 | -2.31 | 60.1 | 60.1 | 58.4 | 9909 |
| 1721852820 | 60.6 | -0.6 | -0.98 | 60.9 | 61.6 | 60.3 | 3617 |
| 1721766420 | 61.2 | -0.8 | -1.29 | 61.8 | 62.2 | 60.8 | 5280 |
| 1721677800 | 62 | -0.5 | -0.80 | 62.8 | 64.2 | 61.7 | 2376 |
| 1721420760 | 62.5 | 0 | 0.00 | 63.1 | 63.3 | 61.8 | 1493 |
| 1721334360 | 62.5 | -1.1 | -1.73 | 63.8 | 64 | 62.2 | 3791 |
| 1721248020 | 63.6 | -2 | -3.05 | 65.3 | 65.599999 | 62.7 | 3806 |
| 1721161560 | 65.599999 | 0.2 | 0.31 | 65.9 | 65.9 | 64.9 | 1385 |
| 1721075160 | 65.4 | -2 | -2.97 | 67.7 | 68.4 | 64.8 | 3263 |
| 1720815960 | 67.4 | -0.7 | -1.03 | 68.2 | 69.5 | 67.2 | 3442 |
| 1720729560 | 68.099999 | -0.7 | -1.02 | 69.099999 | 69.5 | 67.8 | 1358 |
| 1720643220 | 68.8 | 0 | 0.00 | 68 | 69.099999 | 67.5 | 915 |
| 1720556760 | 68.8 | 1.8 | 2.69 | 67.3 | 69 | 67.2 | 922 |
| 1720470360 | 67 | 0.4 | 0.60 | 66 | 67.3 | 65.599999 | 1741 |
| 1720211220 | 66.599999 | 0.7 | 1.06 | 66 | 67.099999 | 65.4 | 1790 |
| 1720124820 | 65.9 | -0.6 | -0.90 | 65.9 | 65.9 | 65.4 | 904 |
| 1720038420 | 66.5 | 1.1 | 1.68 | 65.8 | 67.099999 | 65.599999 | 3342 |
| 1719952020 | 65.4 | 0.6 | 0.93 | 64.8 | 65.4 | 61.6 | 3435 |
| 1719865620 | 64.8 | -1.2 | -1.82 | 66.9 | 66.9 | 62.3 | 12087 |
| 1719606420 | 66 | -3.6 | -5.17 | 69.599999 | 70.099999 | 65.7 | 12182 |
| 1719520020 | 69.599999 | -0.3 | -0.43 | 69.599999 | 70.2 | 69.099999 | 3071 |
| 1719433620 | 69.9 | 0.9 | 1.30 | 69.099999 | 70.9 | 68.8 | 12733 |
| 1719347160 | 69 | -2.3 | -3.23 | 69.7 | 69.7 | 67.099999 | 18724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
