The lowest closing price for Sea (SE) in 2019 was $10.72, on January 3, 2019. It was up 261.7% for the year. The latest price is $119.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $38.98 | $40.62 | $38.81 | $40.22 | 3,517,252 |
December 30 2019 | $39.86 | $40.00 | $38.34 | $39.21 | 3,066,250 |
December 27 2019 | $39.37 | $39.59 | $38.77 | $39.30 | 1,532,546 |
December 26 2019 | $39.10 | $39.50 | $38.88 | $39.08 | 1,921,742 |
December 24 2019 | $38.99 | $39.45 | $38.75 | $39.12 | 702,925 |
December 23 2019 | $38.72 | $39.36 | $38.52 | $38.85 | 2,662,907 |
December 20 2019 | $39.00 | $39.13 | $38.06 | $39.01 | 3,745,402 |
December 19 2019 | $37.75 | $39.20 | $37.63 | $38.82 | 5,936,131 |
December 18 2019 | $37.93 | $38.02 | $36.80 | $37.61 | 7,190,841 |
December 17 2019 | $38.46 | $38.48 | $37.70 | $38.00 | 4,825,234 |
December 16 2019 | $37.00 | $38.13 | $36.85 | $38.00 | 3,912,538 |
December 13 2019 | $37.17 | $37.68 | $36.67 | $36.80 | 2,941,110 |
December 12 2019 | $36.63 | $37.48 | $36.26 | $37.30 | 4,489,751 |
December 11 2019 | $36.63 | $36.80 | $36.01 | $36.77 | 5,570,287 |
December 10 2019 | $36.82 | $37.10 | $36.41 | $36.63 | 3,343,136 |
December 09 2019 | $37.94 | $38.00 | $36.73 | $36.74 | 3,585,498 |
December 06 2019 | $38.20 | $38.97 | $37.56 | $37.81 | 3,418,650 |
December 05 2019 | $37.54 | $38.31 | $37.06 | $37.84 | 6,297,142 |
December 04 2019 | $37.18 | $37.43 | $36.81 | $37.09 | 1,419,463 |
December 03 2019 | $35.72 | $37.02 | $35.30 | $36.77 | 4,916,002 |
December 02 2019 | $37.08 | $37.08 | $35.87 | $36.57 | 3,058,245 |
November 29 2019 | $37.52 | $37.73 | $36.81 | $37.04 | 2,219,264 |
November 27 2019 | $37.95 | $37.98 | $37.31 | $37.78 | 3,038,199 |
November 26 2019 | $37.35 | $38.09 | $37.22 | $37.75 | 4,103,818 |
November 25 2019 | $37.36 | $38.05 | $37.12 | $37.35 | 6,603,204 |
Daily pricing data for Sea dates back to 10/20/2017, and may be incomplete.
