SE: Sea Limited

As of Monday, September 16th, 2024

$ 79.88

-1.30 -1.60%

Open: 81.50
High: 82.06
Low: 78.90
Volume: 3,831,166
Previous Close on Friday, September 13th, 2024

$ 81.18

+2.06 +2.60%

Open: 79.70
High: 81.19
Low: 79.34
Volume: 3,528,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 81.50 82.06 78.90 79.88 3,831,166 -1.30 -1.60
2024-09-13 79.70 81.19 79.34 81.18 3,528,185 +2.06 +2.60
2024-09-12 79.24 80.16 78.72 79.12 4,118,919 +1.17 +1.50
2024-09-11 77.50 78.16 76.38 77.95 2,960,442 +0.47 +0.61
2024-09-10 77.17 77.60 76.44 77.48 2,527,661 +0.57 +0.74
2024-09-09 77.50 77.71 76.67 76.91 2,289,644 -0.27 -0.35
2024-09-06 78.46 79.17 75.91 77.18 4,918,417 -1.54 -1.96
2024-09-05 78.13 80.00 77.40 78.72 3,285,942 +0.57 +0.73
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 82.06
On 2024-09-16		 76.38
On 2024-09-11		 2.97 3.86 77.60
On 2024-09-10		 77.60
On 2024-09-10		 0.00 79.12
10D 82.06
On 2024-09-16		 75.67
On 2024-09-04		 1.57 2.00 80.00
On 2024-09-05		 75.91
On 2024-09-06		 -5.11 78.40
20D 83.69
On 2024-08-23		 75.67
On 2024-09-04		 1.06 1.34 83.69
On 2024-08-23		 75.67
On 2024-09-04		 -9.58 79.87
WTD 82.06
On 2024-09-16		 78.90
On 2024-09-16		 -1.30 -1.60 -- -- -- 79.88
MTD 82.06
On 2024-09-16		 75.67
On 2024-09-04		 1.57 2.00 80.00
On 2024-09-05		 75.91
On 2024-09-06		 -5.11 78.40
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
SE

Sea Limited

79.88 -1.30 -1.60 3,831,166