Skip to main content
Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
123.15
+1.25 (1.03%)
At close: Feb 4, 2025, 4:00 PM
121.26
-1.89 (-1.53%)
Pre-market: Feb 5, 2025, 4:44 AM EST

Sea Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025122.21124.14120.79123.15123.151.03%3,870,845
Feb 3, 2025119.00123.19118.20121.90121.900.09%2,579,029
Jan 31, 2025125.01126.12121.70121.79121.79-1.29%5,735,442
Jan 30, 2025122.87125.69122.50123.38123.381.20%3,374,837
Jan 29, 2025120.35122.77118.95121.92121.922.00%3,196,847
Jan 28, 2025115.24121.64114.07119.53119.534.64%4,587,921
Jan 27, 2025113.83118.07112.81114.23114.23-3.02%2,664,221
Jan 24, 2025117.11118.18116.01117.79117.791.14%1,546,751
Jan 23, 2025117.32118.13116.00116.46116.46-1.61%2,516,867
Jan 22, 2025119.27119.38117.56118.36118.360.17%3,308,188
Jan 21, 2025116.99119.00115.81118.16118.162.68%4,626,546
Jan 17, 2025112.08115.30111.40115.08115.083.09%2,679,324
Jan 16, 2025112.00113.33111.10111.63111.630.73%5,298,652
Jan 15, 2025112.26113.39110.00110.82110.820.34%3,028,487
Jan 14, 2025108.27111.48107.46110.44110.443.34%3,336,790
Jan 13, 2025104.59106.87103.35106.87106.87-1.31%2,702,574
Jan 10, 2025106.54108.82105.20108.29108.29-0.97%3,337,625
Jan 8, 2025109.55109.95107.47109.35109.352.75%3,122,498
Jan 7, 2025109.99110.26105.63106.42106.42-1.88%3,671,141
Jan 6, 2025108.14109.28106.44108.46108.462.01%4,766,286
Jan 3, 2025105.51106.33104.10106.32106.321.38%3,010,382
Jan 2, 2025105.19106.00102.55104.87104.87-1.16%4,386,156
Dec 31, 2024107.17107.25105.39106.10106.10-1.28%1,904,072
Dec 30, 2024107.29107.85106.53107.48107.48-1.14%2,374,212
Dec 27, 2024109.01109.09106.36108.72108.72-0.85%2,293,703
Dec 26, 2024111.00111.14109.37109.65109.65-1.63%1,373,496
Dec 24, 2024110.00111.60108.76111.47111.471.90%991,898
Dec 23, 2024110.64111.29108.29109.39109.39-1.13%3,347,613
Dec 20, 2024108.37111.93107.00110.64110.64-0.90%3,544,722
Dec 19, 2024111.49112.71110.22111.64111.640.59%2,979,515
Dec 18, 2024115.60115.60110.56110.99110.99-4.15%3,057,989
Dec 17, 2024114.08116.57113.01115.79115.791.03%3,068,357
Dec 16, 2024115.25115.55113.49114.61114.61-1.60%2,740,830
Dec 13, 2024117.80118.35114.15116.47116.47-0.70%1,767,721
Dec 12, 2024116.38118.35115.86117.29117.290.53%2,322,549
Dec 11, 2024112.58117.01111.95116.67116.674.12%3,790,128
Dec 10, 2024113.63115.00111.70112.05112.05-1.84%2,599,472
Dec 9, 2024117.30119.47113.65114.15114.15-1.81%4,109,944
Dec 6, 2024117.20118.55115.65116.25116.25-0.74%4,954,167
Dec 5, 2024116.50118.58116.09117.12117.12-0.25%6,074,988
Dec 4, 2024115.50118.17113.75117.41117.411.65%4,219,944
Dec 3, 2024113.76116.05112.82115.50115.502.00%2,753,167
Dec 2, 2024114.98114.98111.00113.24113.24-0.49%3,120,141
Nov 29, 2024116.12116.88112.89113.80113.80-1.65%2,622,592
Nov 27, 2024114.44116.02113.00115.71115.711.56%3,350,955
Nov 26, 2024114.17114.38111.73113.93113.93-0.06%2,389,689
Nov 25, 2024114.00115.13111.88114.00114.000.85%4,171,707
Nov 22, 2024117.17117.17112.65113.04113.04-2.83%3,176,740
Nov 21, 2024113.85117.85111.70116.33116.331.63%5,085,389
Nov 20, 2024114.00115.33112.10114.46114.460.69%3,978,051
Nov 19, 2024109.26113.74107.80113.68113.684.65%6,228,656
Nov 18, 2024103.60109.00103.60108.63108.635.53%5,645,377
Nov 15, 2024102.76103.7599.66102.94102.94-0.38%6,441,865
Nov 14, 2024105.00105.85102.87103.33103.33-1.55%4,380,295
Nov 13, 2024109.24112.70104.46104.96104.96-2.50%6,121,312
Nov 12, 2024109.55117.52107.19107.65107.6510.46%14,162,099
Nov 11, 202492.8198.2292.7197.4697.464.17%5,975,361
Nov 8, 202495.0095.5093.2093.5693.56-2.26%4,819,423
Nov 7, 202495.9296.8795.1695.7295.720.37%2,899,908
Nov 6, 202495.4195.5493.7595.3795.37-0.39%2,630,281
Nov 5, 202496.2496.5094.4695.7495.740.58%1,684,966
Nov 4, 202495.0096.6794.7795.1995.19-0.20%2,127,236
Nov 1, 202494.4896.3293.7395.3895.381.41%3,977,035
Oct 31, 202493.7794.2992.5094.0594.05-1.36%2,730,664
Oct 30, 202495.5096.1893.9095.3595.35-0.67%2,768,697
Oct 29, 202499.0399.0394.6395.9995.99-3.29%3,952,278
Oct 28, 2024100.96100.9698.8499.2699.260.11%1,503,961
Oct 25, 2024100.65101.9398.9499.1599.15-1.36%1,950,595
Oct 24, 2024100.00100.9599.34100.52100.521.14%2,473,940
Oct 23, 2024100.00100.0997.8499.3999.39-0.20%2,061,511
Oct 22, 202498.0099.9897.9099.5999.590.50%2,034,416
Oct 21, 202497.6199.2096.5499.0999.090.19%2,983,177
Oct 18, 202499.15100.4498.4098.9098.90-0.06%2,965,556
Oct 17, 2024101.40101.6098.6498.9698.96-0.41%3,236,619
Oct 16, 202499.09100.4498.3399.3799.372.62%3,656,222
Oct 15, 202499.89100.0296.4496.8396.83-3.35%3,160,790
Oct 14, 2024100.23100.8599.39100.19100.190.91%2,904,216
Oct 11, 202496.33101.0195.8499.2999.293.59%4,991,266
Oct 10, 202496.2196.8795.4295.8595.85-0.64%1,676,788
Oct 9, 202494.0996.7694.0596.4796.471.20%3,241,265
Oct 8, 202493.3395.5192.7295.3395.330.19%2,560,221
Oct 7, 202494.8096.2794.0795.1595.15-0.88%2,628,096
Oct 4, 202496.3096.5194.9495.9995.990.89%3,009,082
Oct 3, 202493.7695.3793.3095.1495.14-0.17%2,708,055
Oct 2, 202497.1297.3193.0595.3095.30-2.25%3,087,708
Oct 1, 202494.5298.0993.9097.4997.493.40%5,506,931
Sep 30, 202494.2695.4093.0294.2894.28-0.03%5,852,625
Sep 27, 202494.7095.0093.8494.3194.31-0.55%3,256,058
Sep 26, 202494.9596.0993.2194.8394.830.94%4,459,294
Sep 25, 202493.1894.3091.8793.9593.951.18%4,310,053
Sep 24, 202492.5192.9990.8792.8592.852.40%5,154,389
Sep 23, 202487.7790.9986.5390.6790.675.79%8,565,904
Sep 20, 202483.8685.8883.0985.7185.710.82%5,325,285
Sep 19, 202484.9086.3784.3885.0185.013.17%6,197,950
Sep 18, 202480.7883.1980.4082.4082.402.58%4,706,381
Sep 17, 202481.0281.1078.5180.3380.330.56%2,901,087
Sep 16, 202481.5082.0678.9079.8879.88-1.60%3,837,233
Sep 13, 202479.7081.1979.3481.1881.182.60%3,537,491
Sep 12, 202479.2480.1678.7279.1279.121.50%4,312,824
Sep 11, 202477.5078.1676.3877.9577.950.61%3,055,689