SE: Sea Limited

As of Friday, May 17th, 2024

$ 73.76

+2.32 +3.25%

Open: 71.80
High: 74.33
Low: 71.77
Volume: 5,840,998
Previous Close on Thursday, May 16th, 2024

$ 71.44

+2.80 +4.08%

Open: 69.94
High: 72.37
Low: 69.37
Volume: 9,791,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 71.80 74.33 71.77 73.76 5,840,998 +2.32 +3.25
2024-05-16 69.94 72.37 69.37 71.44 9,791,958 +2.80 +4.08
2024-05-15 67.41 69.00 66.60 68.64 7,402,373 +2.38 +3.59
2024-05-14 67.28 69.70 63.15 66.26 17,100,708 +1.80 +2.79
2024-05-13 64.71 64.91 63.57 64.46 10,336,782 -0.45 -0.69
2024-05-10 66.00 67.24 64.47 64.91 6,582,671 -1.08 -1.64
2024-05-09 66.26 67.00 65.86 65.99 4,087,860 -0.76 -1.14
2024-05-08 64.00 66.80 63.18 66.75 6,138,903 +1.59 +2.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.33
On 2024-05-17		 63.15
On 2024-05-14		 8.85 13.63 69.70
On 2024-05-14		 66.60
On 2024-05-15		 -4.45 68.91
10D 74.33
On 2024-05-17		 63.15
On 2024-05-14		 7.10 10.65 67.03
On 2024-05-06		 63.18
On 2024-05-08		 -5.74 67.35
20D 74.33
On 2024-05-17		 57.70
On 2024-04-22		 18.70 33.96 67.03
On 2024-05-06		 63.18
On 2024-05-08		 -5.74 65.25
WTD 74.33
On 2024-05-17		 63.15
On 2024-05-14		 8.85 13.63 69.70
On 2024-05-14		 66.60
On 2024-05-15		 -4.45 68.91
MTD 74.33
On 2024-05-17		 61.52
On 2024-05-01		 10.57 16.73 67.03
On 2024-05-06		 63.18
On 2024-05-08		 -5.74 66.68
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

84.07 +0.19 +0.23 1,292,592
VTWO

Vanguard Russell 2000 ETF

84.11 0.00 0.00 2,952,527
WSM

Williams-Sonoma Inc.

309.50 -3.56 -1.14 855,096
AEP

American Electric Power Company Inc.

92.67 +0.13 +0.14 2,907,964
SE

Sea Limited

73.76 +2.32 +3.25 5,840,998