Sea Stock Price History

SE Stock  USD 76.28  1.36  1.82%   
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 76.28, as last reported on the 19th of June, with the highest price reaching 76.28 and the lowest price hitting 76.28 during the day.
IPO Date
20th of October 2017
200 Day MA
48.8037
50 Day MA
65.9062
Beta
1.531
 
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 0.24, which indicates the firm had a 0.24% return per unit of risk over the last 3 months. By inspecting Sea's technical indicators, you can evaluate if the expected return of 0.56% is justified by implied risk. Please review Sea's Semi Deviation of 1.7, risk adjusted performance of 0.1232, and Coefficient Of Variation of 537.93 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 = 0.2394

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

Estimated Market Risk

 2.34
  actual daily
20
80% of assets are more volatile

Expected Return

 0.56
  actual daily
11
89% of assets have higher returns

Risk-Adjusted Return

 0.24
  actual daily
18
82% of assets perform better
Based on monthly moving average Sea is performing at about 18% 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
4.5957
Enterprise Value Ebitda
62.0793
Price Sales
2.3197
Shares Float
391.1 M
Wall Street Target Price
80.07

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 PriceJune 18, 202476.28
Lowest PriceApril 15, 202452.72

Sea June 19, 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 1.02 
Sea Price Action Indicator 0.68 

Sea June 19, 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 Thu, Mar 21, 2024 and Wed, Jun 19, 2024 has a statistical range of 23.56 with a coefficient of variation of 11.86. The price distribution for the period has arithmetic mean of 63.57. The median price for the last 90 days is 64.46. The company had dividends distributed to its stock-holders on 2017-03-01.
OpenHighLowCloseVolume
06/19/2024
 74.92  76.28  76.28  76.28 
06/18/2024 75.00  76.28  74.41  76.28  2,866,233 
06/17/2024 74.52  75.80  73.92  74.92  4,423,056 
06/14/2024 73.85  74.53  73.17  74.42  3,300,464 
06/13/2024 74.06  75.59  74.00  74.56  3,806,222 
06/12/2024 73.75  74.57  73.35  73.88  5,112,121 
06/11/2024 72.71  73.55  72.01  73.30  4,863,709 
06/10/2024 72.03  73.59  71.90  72.97  3,195,256 
06/07/2024 71.45  72.80  71.42  72.47  4,371,869 
06/06/2024 70.65  72.20  70.61  72.00  3,047,462 
06/05/2024 69.69  71.67  69.69  71.13  3,668,277 
06/04/2024 68.87  70.10  68.25  70.08  3,984,717 
06/03/2024 67.88  69.57  67.81  69.35  4,392,430 
05/31/2024 66.87  67.67  65.73  67.52  3,874,325 
05/30/2024 67.23  67.50  66.37  67.15  4,296,572 
05/29/2024 68.57  68.82  66.95  68.07  3,491,222 
05/28/2024 68.16  69.70  65.80  69.63  8,044,019 
05/24/2024 71.44  72.37  70.63  71.98  2,713,780 
05/23/2024 73.80  73.87  70.45  71.73  6,120,125 
05/22/2024 73.00  74.04  73.00  73.67  3,572,444 
05/21/2024 72.02  73.70  71.73  73.26  4,482,898 
05/20/2024 72.12  73.28  71.50  73.12  4,723,128 
05/17/2024 71.80  74.33  71.77  73.76  5,844,074 
05/16/2024 69.94  72.37  69.37  71.44  10,016,740 
05/15/2024 67.41  69.00  66.60  68.64  7,411,317 
05/14/2024 67.28  69.70  63.15  66.26  17,104,279 
05/13/2024 64.71  64.91  63.57  64.46  11,155,510 
05/10/2024 66.00  67.24  64.47  64.91  6,647,513 
05/09/2024 66.26  67.00  65.86  65.99  6,411,837 
05/08/2024 64.00  66.80  63.18  66.75  7,419,140 
05/07/2024 65.02  66.21  64.71  65.16  4,767,402 
05/06/2024 67.00  67.03  65.80  66.13  5,786,558 
05/03/2024 64.74  67.00  64.45  66.66  5,615,774 
05/02/2024 63.33  64.14  62.46  63.98  6,114,904 
05/01/2024 62.72  63.48  61.52  62.72  5,287,881 
04/30/2024 64.00  64.00  62.54  63.19  5,130,298 
04/29/2024 63.50  64.69  62.01  64.52  5,932,557 
04/26/2024 63.29  63.93  62.01  62.86  4,641,521 
04/25/2024 61.65  63.27  61.24  62.83  6,822,561 
04/24/2024 64.00  64.51  62.28  63.27  6,313,688 
04/23/2024 60.53  62.65  60.18  62.01  8,043,539 
04/22/2024 58.84  61.80  57.70  59.43  11,958,740 
04/19/2024 56.06  56.76  54.82  55.06  3,651,154 
04/18/2024 56.32  58.12  56.10  56.30  5,538,691 
04/17/2024 56.00  56.94  54.88  55.63  5,382,814 
04/16/2024 51.96  57.22  51.70  56.38  13,151,640 
04/15/2024 53.33  53.67  52.41  52.72  3,942,303 
04/12/2024 54.98  55.23  53.21  53.28  5,406,648 
04/11/2024 56.58  57.00  55.35  55.69  4,183,565 
04/10/2024 56.33  58.47  56.22  57.07  4,058,594 
04/09/2024 56.59  57.38  56.21  57.02  3,830,177 
04/08/2024 55.31  56.61  55.26  55.98  3,144,699 
04/05/2024 53.57  55.31  53.41  55.28  7,152,201 
04/04/2024 54.20  56.17  53.40  53.43  5,852,725 
04/03/2024 53.89  55.28  52.68  53.05  4,206,382 
04/02/2024 53.00  54.89  52.71  54.60  4,138,035 
04/01/2024 53.95  54.00  52.52  53.02  3,441,443 
03/28/2024 53.61  54.59  52.42  53.71  5,247,767 
03/27/2024 55.26  55.62  53.12  53.57  6,878,687 
03/26/2024 54.85  56.69  54.75  55.56  5,375,416 
03/25/2024 55.00  55.77  54.15  54.65  3,540,473 

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

3.89 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 CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
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.
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios