NYSE:SE
Sea Group Stock Price (Quote)
$63.98
+1.29 (+2.06%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.70 | $64.70 | Thursday, 2nd May 2024 SE stock ended at $63.98. This is 2.06% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.69% from a day low at $62.46 to a day high of $64.14. |
| 90 days | $40.59 | $64.70 | |
| 52 weeks | $34.36 | $88.39 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $63.33 | $64.14 | $62.46 | $63.98 | 3 473 940 |
| May 01, 2024 | $62.72 | $63.48 | $61.53 | $62.69 | 3 831 632 |
| Apr 30, 2024 | $64.00 | $64.00 | $62.54 | $63.19 | 3 727 128 |
| Apr 29, 2024 | $63.50 | $64.70 | $62.01 | $64.52 | 4 958 850 |
| Apr 26, 2024 | $63.29 | $63.93 | $62.01 | $62.86 | 3 757 552 |
| Apr 25, 2024 | $61.65 | $63.27 | $61.24 | $62.83 | 4 820 633 |
| Apr 24, 2024 | $64.00 | $64.51 | $62.28 | $63.27 | 6 202 623 |
| Apr 23, 2024 | $60.53 | $62.65 | $60.18 | $62.01 | 7 243 193 |
| Apr 22, 2024 | $58.84 | $61.80 | $57.70 | $59.43 | 11 469 034 |
| Apr 19, 2024 | $56.06 | $56.76 | $54.82 | $55.06 | 3 568 990 |
| Apr 18, 2024 | $56.32 | $58.12 | $56.10 | $56.30 | 5 238 936 |
| Apr 17, 2024 | $56.00 | $56.94 | $54.88 | $55.63 | 5 233 848 |
| Apr 16, 2024 | $51.96 | $57.22 | $51.70 | $56.38 | 12 770 686 |
| Apr 15, 2024 | $53.33 | $53.67 | $52.41 | $52.72 | 2 975 382 |
| Apr 12, 2024 | $54.98 | $55.23 | $53.21 | $53.28 | 4 980 996 |
| Apr 11, 2024 | $56.58 | $57.00 | $55.35 | $55.69 | 4 065 594 |
| Apr 10, 2024 | $56.33 | $58.47 | $56.22 | $57.07 | 3 965 569 |
| Apr 09, 2024 | $56.59 | $57.38 | $56.21 | $57.02 | 3 161 858 |
| Apr 08, 2024 | $55.31 | $56.61 | $55.26 | $55.98 | 3 075 242 |
| Apr 05, 2024 | $53.57 | $55.31 | $53.43 | $55.28 | 3 417 663 |
| Apr 04, 2024 | $54.20 | $56.17 | $53.40 | $53.43 | 4 657 291 |
| Apr 03, 2024 | $53.89 | $55.28 | $52.68 | $53.05 | 3 909 440 |
| Apr 02, 2024 | $53.00 | $54.89 | $52.71 | $54.60 | 3 603 132 |
| Apr 01, 2024 | $53.95 | $54.00 | $52.55 | $53.02 | 3 439 343 |
| Mar 28, 2024 | $53.61 | $54.59 | $52.42 | $53.71 | 5 243 520 |
