Sea Stock Price History

SE Stock  USD 113.04  3.29  2.83%   
Below is the normalized historical share price chart for Sea extending back to October 20, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sea stands at 113.04, as last reported on the 23rd of November, with the highest price reaching 117.17 and the lowest price hitting 112.65 during the day.
IPO Date
20th of October 2017
200 Day MA
72.8788
50 Day MA
96.769
Beta
1.525
 
Covid
If you're considering investing in Sea Stock, it is important to understand the factors that can impact its price. Sea appears to be very steady, given 3 months investment horizon. Sea owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.21, which indicates the firm had a 0.21% return per unit of risk over the last 3 months. By inspecting Sea's technical indicators, you can evaluate if the expected return of 0.51% is justified by implied risk. Please review Sea's Coefficient Of Variation of 471.57, risk adjusted performance of 0.1694, and Semi Deviation of 1.45 to confirm if our risk estimates are consistent with your expectations.
  
At present, Sea's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 16 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 431.6 M. . At present, Sea's Price Book Value Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 13.20, whereas Price Earnings To Growth Ratio is forecasted to decline to (1.47). Sea Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2134

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSE
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.38
  actual daily
21
79% of assets are more volatile

Expected Return

 0.51
  actual daily
10
90% of assets have higher returns

Risk-Adjusted Return

 0.21
  actual daily
16
84% of assets perform better
Based on monthly moving average Sea is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sea by adding it to a well-diversified portfolio.
Price Book
8.4398
Enterprise Value Ebitda
137.8755
Price Sales
4.1924
Shares Float
296.4 M
Wall Street Target Price
118.7242

Sea Stock Price History Chart

There are several ways to analyze Sea Stock price data. The simplest method is using a basic Sea candlestick price chart, which shows Sea price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 21, 2024116.33
Lowest PriceSeptember 9, 202476.91

Sea November 23, 2024 Stock Price Synopsis

Various analyses of Sea's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sea Stock. It can be used to describe the percentage change in the price of Sea from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sea Stock.
Sea Price Rate Of Daily Change 0.97 
Sea Price Action Indicator(3.51)
Sea Price Daily Balance Of Power(0.73)

Sea November 23, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sea Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sea intraday prices and daily technical indicators to check the level of noise trading in Sea Stock and then apply it to test your longer-term investment strategies against Sea.

Sea Stock Price History Data

The price series of Sea for the period between Sun, Aug 25, 2024 and Sat, Nov 23, 2024 has a statistical range of 39.42 with a coefficient of variation of 11.0. The price distribution for the period has arithmetic mean of 93.07. The median price for the last 90 days is 95.33. The company had dividends distributed to its stock-holders on 2017-03-01.
OpenHighLowCloseVolume
11/23/2024
 117.17  117.17  112.65  113.04 
11/22/2024 117.17  117.17  112.65  113.04  3,176,235 
11/21/2024 113.85  117.85  111.70  116.33  5,084,209 
11/20/2024 114.00  115.33  112.10  114.46  3,975,692 
11/19/2024 109.26  113.74  107.80  113.68  6,225,759 
11/18/2024 103.60  109.00  103.60  108.63  5,644,021 
11/15/2024 102.76  103.75  99.66  102.94  6,441,168 
11/14/2024 105.00  105.85  102.87  103.33  4,378,059 
11/13/2024 109.24  112.70  104.46  104.96  6,118,524 
11/12/2024 109.55  117.52  107.19  107.65  14,157,289 
11/11/2024 92.81  98.22  92.71  97.46  5,954,993 
11/08/2024 95.00  95.50  93.20  93.56  4,818,721 
11/07/2024 95.92  96.87  95.16  95.72  2,897,916 
11/06/2024 95.41  95.54  93.75  95.37  2,629,581 
11/05/2024 96.24  96.50  94.46  95.74  1,683,517 
11/04/2024 95.00  96.67  94.77  95.19  2,127,233 
11/01/2024 94.48  96.32  93.73  95.38  3,976,871 
10/31/2024 93.77  94.29  92.50  94.05  2,730,436 
10/30/2024 95.50  96.18  93.90  95.35  2,768,044 
10/29/2024 99.03  99.03  94.63  95.99  3,950,179 
10/28/2024 100.96  100.96  98.84  99.26  1,503,505 
10/25/2024 100.65  101.93  98.94  99.15  1,949,558 
10/24/2024 100.00  100.95  99.34  100.52  2,473,624 
10/23/2024 100.00  100.09  97.84  99.39  2,061,292 
10/22/2024 98.00  99.98  97.90  99.59  2,033,799 
10/21/2024 97.61  99.20  96.54  99.09  2,982,691 
10/18/2024 99.15  100.44  98.40  98.90  2,964,081 
10/17/2024 101.40  101.60  98.64  98.96  3,235,113 
10/16/2024 99.09  100.44  98.33  99.37  3,655,730 
10/15/2024 99.89  100.02  96.44  96.83  3,160,076 
10/14/2024 100.23  100.85  99.39  100.19  2,903,259 
10/11/2024 96.33  101.01  95.84  99.29  4,990,358 
10/10/2024 96.21  96.87  95.42  95.85  1,676,346 
10/09/2024 94.09  96.76  94.05  96.47  3,240,493 
10/08/2024 93.33  95.51  92.72  95.33  2,559,795 
10/07/2024 94.80  96.27  94.07  95.15  2,627,732 
10/04/2024 96.30  96.51  94.94  95.99  3,007,989 
10/03/2024 93.76  95.37  93.30  95.14  2,706,951 
10/02/2024 97.12  97.31  93.05  95.30  3,087,262 
10/01/2024 94.52  98.09  93.90  97.49  5,504,245 
09/30/2024 94.26  95.40  93.02  94.28  5,851,765 
09/27/2024 94.70  95.00  93.84  94.31  3,255,775 
09/26/2024 94.95  96.09  93.21  94.83  4,456,611 
09/25/2024 93.18  94.30  91.87  93.95  4,309,070 
09/24/2024 92.51  92.99  90.87  92.85  5,153,584 
09/23/2024 87.77  90.99  86.53  90.67  8,564,951 
09/20/2024 83.86  85.88  83.09  85.71  5,323,912 
09/19/2024 84.90  86.37  84.38  85.01  6,195,367 
09/18/2024 80.78  83.19  80.40  82.40  4,705,790 
09/17/2024 81.02  81.10  78.51  80.33  2,900,973 
09/16/2024 81.50  82.06  78.90  79.88  3,837,204 
09/13/2024 79.70  81.19  79.34  81.18  3,534,035 
09/12/2024 79.24  80.16  78.72  79.12  4,312,434 
09/11/2024 77.50  78.16  76.38  77.95  3,055,382 
09/10/2024 77.17  77.60  76.44  77.48  2,528,006 
09/09/2024 77.50  77.71  76.67  76.91  2,511,469 
09/06/2024 78.46  79.17  75.91  77.18  4,918,307 
09/05/2024 78.13  80.00  77.40  78.72  3,287,829 
09/04/2024 77.31  78.76  75.67  78.15  3,567,896 
09/03/2024 77.76  79.14  77.38  77.40  3,558,679 
08/30/2024 79.02  79.72  76.63  78.31  4,677,906 

About Sea Stock history

Sea investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sea is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sea will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sea stock prices may prove useful in developing a viable investing in Sea
Last ReportedProjected for Next Year
Common Stock Shares Outstanding594.4 M431.6 M
Net Loss-1.5 B-1.6 B

Sea Quarterly Net Working Capital

5.96 Billion

Sea Stock Technical Analysis

Sea technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sea technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sea trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Companies Directory Now

   

Companies Directory

Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
All  Next Launch Module

Sea Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sea's price direction in advance. Along with the technical and fundamental analysis of Sea Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sea to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Sea Stock analysis

When running Sea's price analysis, check to measure Sea's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sea is operating at the current time. Most of Sea's value examination focuses on studying past and present price action to predict the probability of Sea's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sea's price. Additionally, you may evaluate how the addition of Sea to your portfolios can decrease your overall portfolio volatility.
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings