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 | 3 | 2.74725274725 | 109.2 | 114.8 | 108.2 | 1940 | 112.65074227 | DE |
| 4 | 6.6 | 6.25 | 105.6 | 114.8 | 99.4 | 2526 | 106.36409535 | DE |
| 12 | 25.7 | 29.710982659 | 86.5 | 114.8 | 86.4 | 3684 | 105.20744434 | DE |
| 26 | 51.3 | 84.236453202 | 60.9 | 114.8 | 43 | 3526 | 87.92843159 | DE |
| 52 | 76.6 | 215.168539326 | 35.6 | 114.8 | 35.25 | 5023 | 66.47013979 | DE |
| 156 | 77.35 | 221.951219512 | 34.85 | 114.8 | 31.7 | 5705 | 55.28203461 | DE |
| 260 | 77.35 | 221.951219512 | 34.85 | 114.8 | 31.7 | 5705 | 55.28203461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 112.4 | 0.2 | 0.18 | 111.2 | 112.8 | 110.4 | 1835 |
| 1737667620 | 112.2 | -1.8 | -1.58 | 114 | 114.2 | 111.8 | 2301 |
| 1737581220 | 114 | 0.4 | 0.35 | 113.8 | 114.8 | 113.2 | 1684 |
| 1737494820 | 113.6 | 2.6 | 2.34 | 111.4 | 114 | 111.2 | 1411 |
| 1737408420 | 111 | -1.4 | -1.25 | 112.2 | 112.6 | 111 | 1068 |
| 1737149220 | 112.4 | 3.6 | 3.31 | 109.2 | 112.4 | 108.2 | 3236 |
| 1737062820 | 108.8 | 1 | 0.93 | 107.8 | 111 | 107.8 | 2342 |
| 1736976420 | 107.8 | 1 | 0.94 | 107.8 | 109.4 | 105.6 | 2674 |
| 1736890020 | 106.8 | 3.2 | 3.09 | 104.6 | 108.2 | 104.4 | 3055 |
| 1736803620 | 103.6 | -2.6 | -2.45 | 105.8 | 105.8 | 102.2 | 5083 |
| 1736544420 | 106.2 | 0.4 | 0.38 | 105.8 | 106.2 | 103.2 | 2993 |
| 1736458020 | 105.8 | 0.2 | 0.19 | 106.4 | 106.6 | 105.2 | 658 |
| 1736371620 | 105.6 | 3 | 2.92 | 102.6 | 107 | 102.6 | 3000 |
| 1736285220 | 102.6 | -1.4 | -1.35 | 103.6 | 105.4 | 102 | 3492 |
| 1736198820 | 104 | 1 | 0.97 | 102.6 | 105 | 102.6 | 2307 |
| 1735939620 | 103 | 1.2 | 1.18 | 102.2 | 103 | 101.2 | 1598 |
| 1735853220 | 101.8 | -1.2 | -1.17 | 102.2 | 103.6 | 99.4 | 3896 |
| 1735594020 | 103 | -0.8 | -0.77 | 103.6 | 104.4 | 103 | 1127 |
| 1735334820 | 103.8 | -1 | -0.95 | 105.6 | 105.6 | 102.4 | 3551 |
| 1734989220 | 104.8 | -1.8 | -1.69 | 106.4 | 107.2 | 104.8 | 2035 |
| 1734730020 | 106.6 | -0.8 | -0.74 | 105 | 107.2 | 101 | 11233 |
| 1734643620 | 107.4 | 0 | 0.00 | 106.2 | 108.4 | 104.8 | 4332 |
| 1734557220 | 107.4 | -3.2 | -2.89 | 109.8 | 111.2 | 106.8 | 1852 |
| 1734470820 | 110.6 | 1.2 | 1.10 | 108.6 | 110.6 | 107.4 | 1542 |
| 1734384420 | 109.4 | -1.4 | -1.26 | 111.4 | 111.4 | 108.2 | 3196 |
| 1734125220 | 110.8 | -1 | -0.89 | 112.2 | 112.4 | 109.2 | 3186 |
| 1734038820 | 111.8 | 0.8 | 0.72 | 111.2 | 112.8 | 110 | 3912 |
| 1733952420 | 111 | 4.6 | 4.32 | 106.4 | 111 | 105.6 | 4524 |
| 1733866020 | 106.4 | -2 | -1.85 | 109 | 109.4 | 106.4 | 3362 |
| 1733779620 | 108.4 | -1 | -0.91 | 111 | 112.2 | 107.4 | 7732 |
| 1733520420 | 109.4 | -1.4 | -1.26 | 111.2 | 112.4 | 109.2 | 4565 |
| 1733434020 | 110.8 | -1 | -0.89 | 111.8 | 114 | 110.2 | 7294 |
| 1733347620 | 111.8 | 2.2 | 2.01 | 110 | 111.8 | 108.4 | 5634 |
| 1733261220 | 109.6 | 1.8 | 1.67 | 108.4 | 109.8 | 107.2 | 3220 |
| 1733174820 | 107.8 | 0.6 | 0.56 | 111.8 | 111.8 | 106.4 | 3469 |
| 1732915620 | 107.2 | -2.4 | -2.19 | 109.4 | 110.6 | 107.2 | 1183 |
| 1732829220 | 109.6 | -0.4 | -0.36 | 111.6 | 112.4 | 109.6 | 2303 |
| 1732742820 | 110 | 1.6 | 1.48 | 108.2 | 110 | 107.4 | 2391 |
| 1732656420 | 108.4 | 0 | 0.00 | 109.2 | 109.2 | 107.2 | 2888 |
| 1732570020 | 108.4 | -0.6 | -0.55 | 107.8 | 110 | 106.4 | 3660 |
| 1732310820 | 109 | -1.8 | -1.62 | 111.4 | 112.6 | 108.4 | 4199 |
| 1732224420 | 110.8 | 1.4 | 1.28 | 108.6 | 112.6 | 106.8 | 6963 |
| 1732138020 | 109.4 | 2 | 1.86 | 107.8 | 109.4 | 106.4 | 3905 |
| 1732051620 | 107.4 | 4.6 | 4.47 | 102.8 | 107.4 | 101.6 | 7200 |
| 1731965220 | 102.8 | 6.3 | 6.53 | 97.6 | 102.8 | 97.1 | 6913 |
| 1731705960 | 96.5 | -1.9 | -1.93 | 97.7 | 98 | 94.6 | 5147 |
| 1731619560 | 98.4 | -0.4 | -0.40 | 99.7 | 99.8 | 97.3 | 3116 |
| 1731533160 | 98.8 | -2.6 | -2.56 | 101.4 | 106.4 | 98.8 | 7894 |
| 1731446820 | 101.4 | 9.9 | 10.82 | 92.8 | 110.6 | 92 | 11181 |
| 1731360420 | 91.5 | 4.1 | 4.69 | 87.5 | 92 | 87.5 | 4458 |
| 1731101220 | 87.4 | -1.8 | -2.02 | 88.7 | 89.5 | 87.1 | 1268 |
| 1731014760 | 89.2 | 1.4 | 1.59 | 88.6 | 90.3 | 88.3 | 2205 |
| 1730928360 | 87.8 | 0.4 | 0.46 | 89 | 92 | 87.2 | 6370 |
| 1730841960 | 87.4 | -0.7 | -0.79 | 88 | 88 | 86.8 | 200 |
| 1730755560 | 88.1 | -0.4 | -0.45 | 87.5 | 88.3 | 86.5 | 1893 |
| 1730496360 | 88.5 | 2.4 | 2.79 | 86.5 | 88.6 | 86.4 | 696 |
| 1730409960 | 86.1 | -2 | -2.27 | 87.4 | 87.6 | 85.599999 | 7749 |
| 1730323560 | 88.1 | -0.2 | -0.23 | 88.4 | 89.4 | 86.8 | 769 |
| 1730237160 | 88.3 | -3.2 | -3.50 | 92.4 | 92.6 | 87.6 | 2814 |
| 1730150760 | 91.5 | -0.5 | -0.54 | 92.8 | 93 | 91.5 | 725 |
| 1729888020 | 92 | -1 | -1.08 | 92.9 | 94.1 | 92 | 1451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
