Register for streaming realtime charts, analysis tools, and prices.
SEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 23.74 | 0.38 | 1.63% | 23.70 | 23.82 | 23.42 | 155,849 |
| Sep 19 2024 | 23.36 | 0.03 | 0.13% | 23.92 | 23.92 | 23.15 | 44,966 |
| Sep 18 2024 | 23.33 | -0.39 | -1.64% | 23.77 | 24.42 | 23.32 | 63,087 |
| Sep 17 2024 | 23.72 | -0.22 | -0.92% | 23.95 | 24.09 | 23.68 | 49,597 |
| Sep 16 2024 | 23.94 | -0.29 | -1.20% | 24.16 | 24.24 | 23.71 | 56,804 |
| Sep 13 2024 | 24.23 | 0.45 | 1.89% | 24.25 | 24.36 | 24.05 | 40,365 |
| Sep 12 2024 | 23.78 | 1.25 | 5.55% | 22.96 | 23.84 | 22.96 | 56,030 |
| Sep 11 2024 | 22.53 | 0.05 | 0.22% | 22.31 | 22.53 | 21.90 | 25,134 |
| Sep 10 2024 | 22.48 | 0.72 | 3.31% | 21.75 | 22.52 | 21.70 | 47,739 |
| Sep 09 2024 | 21.76 | 0.12 | 0.55% | 21.70 | 21.97 | 21.62 | 38,489 |
| Sep 06 2024 | 21.64 | -0.59 | -2.65% | 22.28 | 22.34 | 21.64 | 29,437 |
| Sep 05 2024 | 22.23 | 0.23 | 1.05% | 22.43 | 22.65 | 22.14 | 23,217 |
| Sep 04 2024 | 22.00 | -0.29 | -1.30% | 22.08 | 22.46 | 22.00 | 26,789 |
| Sep 03 2024 | 22.29 | -1.42 | -5.99% | 23.34 | 23.35 | 22.14 | 69,379 |
| Aug 30 2024 | 23.71 | -0.22 | -0.92% | 23.83 | 24.00 | 23.49 | 84,614 |
| Aug 29 2024 | 23.93 | 0.09 | 0.38% | 23.88 | 24.06 | 23.83 | 83,310 |
| Aug 28 2024 | 23.84 | -0.65 | -2.65% | 24.02 | 24.12 | 23.56 | 200,932 |
| Aug 27 2024 | 24.49 | -0.24 | -0.97% | 24.25 | 24.54 | 24.11 | 41,469 |
| Aug 26 2024 | 24.73 | 0.00 | 0.00% | 24.73 | 24.73 | 24.73 | 0 |
| Aug 23 2024 | 24.73 | 0.18 | 0.73% | 24.82 | 24.93 | 24.49 | 51,626 |
| Aug 22 2024 | 24.55 | -0.65 | -2.58% | 25.01 | 25.01 | 24.50 | 55,951 |
| Aug 21 2024 | 25.20 | 0.03 | 0.12% | 25.25 | 25.43 | 25.11 | 69,525 |
| Aug 20 2024 | 25.17 | 0.15 | 0.60% | 25.08 | 25.82 | 25.07 | 106,686 |
| Aug 19 2024 | 25.02 | 1.37 | 5.79% | 23.77 | 25.05 | 23.64 | 112,643 |
| Aug 16 2024 | 23.65 | 1.01 | 4.46% | 22.78 | 23.68 | 22.38 | 90,118 |
| Aug 15 2024 | 22.64 | 0.52 | 2.35% | 22.30 | 22.70 | 21.77 | 42,210 |
| Aug 14 2024 | 22.12 | -0.73 | -3.19% | 22.69 | 22.69 | 21.88 | 71,983 |
| Aug 13 2024 | 22.85 | 0.17 | 0.75% | 22.70 | 23.19 | 22.62 | 57,477 |
| Aug 12 2024 | 22.68 | 1.09 | 5.05% | 21.86 | 22.77 | 21.79 | 90,916 |
| Aug 09 2024 | 21.59 | 0.53 | 2.52% | 21.13 | 21.67 | 20.98 | 64,519 |
| Aug 08 2024 | 21.06 | 0.39 | 1.89% | 20.69 | 21.39 | 20.64 | 46,450 |
| Aug 07 2024 | 20.67 | -0.94 | -4.35% | 21.82 | 21.85 | 20.62 | 52,228 |
| Aug 06 2024 | 21.61 | -0.35 | -1.59% | 21.25 | 21.66 | 21.00 | 69,412 |
| Aug 02 2024 | 21.96 | -0.65 | -2.87% | 22.71 | 22.94 | 21.60 | 57,116 |
| Aug 01 2024 | 22.61 | -0.30 | -1.31% | 22.92 | 22.93 | 22.11 | 59,371 |
| Jul 31 2024 | 22.91 | -0.05 | -0.22% | 23.21 | 23.24 | 22.64 | 55,261 |
| Jul 30 2024 | 22.96 | -0.21 | -0.91% | 23.09 | 23.48 | 22.85 | 60,524 |
| Jul 29 2024 | 23.17 | 0.74 | 3.30% | 22.50 | 23.17 | 22.49 | 80,840 |
| Jul 26 2024 | 22.43 | 1.20 | 5.65% | 21.57 | 22.50 | 21.55 | 104,660 |
| Jul 25 2024 | 21.23 | 1.57 | 7.99% | 19.49 | 21.27 | 19.47 | 120,335 |
| Jul 24 2024 | 19.66 | -0.46 | -2.29% | 20.34 | 20.66 | 19.66 | 35,171 |
| Jul 23 2024 | 20.12 | 0.17 | 0.85% | 19.90 | 20.12 | 19.71 | 15,965 |
| Jul 22 2024 | 19.95 | -0.42 | -2.06% | 19.76 | 20.07 | 19.70 | 35,901 |
| Jul 19 2024 | 20.37 | 0.00 | 0.00% | 20.37 | 20.37 | 20.37 | 0 |
| Jul 18 2024 | 20.37 | -0.23 | -1.12% | 20.67 | 20.68 | 20.15 | 56,094 |
| Jul 17 2024 | 20.60 | -0.68 | -3.20% | 21.30 | 21.30 | 20.59 | 32,658 |
| Jul 16 2024 | 21.28 | 0.54 | 2.60% | 20.92 | 21.28 | 20.79 | 55,603 |
| Jul 15 2024 | 20.74 | 0.22 | 1.07% | 20.55 | 20.97 | 20.25 | 42,500 |
| Jul 12 2024 | 20.52 | 0.35 | 1.74% | 20.04 | 20.64 | 19.98 | 34,317 |
| Jul 11 2024 | 20.17 | 0.66 | 3.38% | 20.04 | 20.25 | 19.57 | 73,255 |
| Jul 10 2024 | 19.51 | 0.53 | 2.79% | 19.14 | 19.61 | 19.11 | 42,285 |
| Jul 09 2024 | 18.98 | -0.53 | -2.72% | 19.49 | 19.49 | 18.85 | 90,768 |
| Jul 08 2024 | 19.51 | 0.29 | 1.51% | 19.21 | 19.53 | 18.97 | 65,236 |
| Jul 05 2024 | 19.22 | -0.20 | -1.03% | 19.46 | 19.52 | 19.14 | 38,210 |
| Jul 04 2024 | 19.42 | 0.09 | 0.47% | 19.54 | 19.68 | 19.26 | 28,041 |
| Jul 03 2024 | 19.33 | 0.65 | 3.48% | 18.88 | 19.33 | 18.88 | 39,683 |
| Jul 02 2024 | 18.68 | -0.02 | -0.11% | 18.51 | 18.74 | 18.28 | 27,668 |
| Jun 28 2024 | 18.70 | -0.18 | -0.95% | 19.05 | 19.05 | 18.53 | 33,832 |
| Jun 27 2024 | 18.88 | -0.04 | -0.21% | 19.14 | 19.28 | 18.79 | 30,298 |
| Jun 26 2024 | 18.92 | -0.13 | -0.68% | 19.00 | 19.18 | 18.80 | 25,549 |
| Jun 25 2024 | 19.05 | -0.58 | -2.95% | 19.56 | 19.63 | 19.00 | 62,229 |
| Jun 24 2024 | 19.63 | -0.15 | -0.76% | 19.84 | 20.17 | 19.56 | 25,022 |
