Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
145.45
+5.67 (4.06%)
Jan 6, 2026, 1:57 PM EST - Market open
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 142.38 | 148.26 | 142.35 | 144.73 | - | 3.54% | 4,884,692 |
| Jan 5, 2026 | 133.86 | 142.80 | 133.34 | 139.78 | 139.78 | 6.30% | 6,897,635 |
| Jan 2, 2026 | 131.53 | 133.50 | 129.16 | 131.49 | 131.49 | 3.07% | 3,401,169 |
| Dec 31, 2025 | 127.81 | 128.14 | 126.83 | 127.57 | 127.57 | -0.61% | 1,745,772 |
| Dec 30, 2025 | 131.55 | 132.48 | 128.25 | 128.35 | 128.35 | -1.94% | 2,411,411 |
| Dec 29, 2025 | 127.85 | 131.19 | 127.45 | 130.89 | 130.89 | 2.38% | 4,402,986 |
| Dec 26, 2025 | 126.25 | 128.52 | 125.90 | 127.85 | 127.85 | 1.27% | 1,838,644 |
| Dec 24, 2025 | 125.70 | 127.14 | 125.18 | 126.25 | 126.25 | 0.38% | 1,714,974 |
| Dec 23, 2025 | 126.00 | 126.11 | 123.40 | 125.77 | 125.77 | 0.79% | 3,267,743 |
| Dec 22, 2025 | 123.01 | 125.81 | 120.30 | 124.78 | 124.78 | 2.30% | 3,626,860 |
| Dec 19, 2025 | 122.56 | 123.65 | 121.50 | 121.97 | 121.97 | 1.25% | 4,893,249 |
| Dec 18, 2025 | 121.04 | 122.74 | 119.48 | 120.46 | 120.46 | 1.27% | 5,346,899 |
| Dec 17, 2025 | 125.00 | 125.37 | 118.92 | 118.95 | 118.95 | -4.28% | 5,456,034 |
| Dec 16, 2025 | 121.83 | 125.08 | 121.30 | 124.27 | 124.27 | 2.23% | 4,723,075 |
| Dec 15, 2025 | 125.02 | 125.50 | 121.33 | 121.56 | 121.56 | -2.77% | 3,644,067 |
| Dec 12, 2025 | 127.50 | 129.10 | 123.75 | 125.02 | 125.02 | -1.25% | 4,099,879 |
| Dec 11, 2025 | 125.00 | 129.03 | 124.21 | 126.60 | 126.60 | 1.92% | 6,298,903 |
| Dec 10, 2025 | 128.53 | 129.00 | 123.16 | 124.22 | 124.22 | -3.45% | 6,355,290 |
| Dec 9, 2025 | 127.37 | 129.50 | 126.81 | 128.66 | 128.66 | 0.30% | 5,841,793 |
| Dec 8, 2025 | 134.01 | 134.50 | 127.03 | 128.28 | 128.28 | -4.26% | 7,290,759 |
| Dec 5, 2025 | 136.07 | 138.11 | 133.76 | 133.99 | 133.99 | -1.05% | 3,578,250 |
| Dec 4, 2025 | 134.66 | 135.72 | 132.21 | 135.41 | 135.41 | 0.27% | 2,688,853 |
| Dec 3, 2025 | 137.20 | 137.23 | 134.58 | 135.04 | 135.04 | -2.02% | 3,318,715 |
| Dec 2, 2025 | 135.27 | 138.47 | 133.50 | 137.83 | 137.83 | 1.88% | 3,556,208 |
| Dec 1, 2025 | 138.32 | 138.68 | 135.06 | 135.28 | 135.28 | -2.68% | 4,135,602 |
| Nov 28, 2025 | 136.39 | 140.05 | 135.63 | 139.01 | 139.01 | 3.54% | 2,590,529 |
| Nov 26, 2025 | 138.11 | 140.41 | 134.19 | 134.26 | 134.26 | -1.49% | 4,661,681 |
| Nov 25, 2025 | 136.73 | 136.73 | 132.71 | 136.29 | 136.29 | -0.07% | 4,313,131 |
| Nov 24, 2025 | 132.70 | 136.93 | 130.67 | 136.38 | 136.38 | 3.84% | 5,855,347 |
| Nov 21, 2025 | 131.28 | 133.94 | 127.84 | 131.34 | 131.34 | 0.27% | 7,647,468 |
| Nov 20, 2025 | 145.27 | 145.27 | 130.44 | 130.99 | 130.99 | -8.74% | 10,163,684 |
| Nov 19, 2025 | 146.50 | 147.34 | 143.24 | 143.53 | 143.53 | -2.53% | 3,567,266 |
| Nov 18, 2025 | 143.52 | 148.00 | 143.49 | 147.26 | 147.26 | 1.04% | 4,416,845 |
| Nov 17, 2025 | 145.14 | 148.08 | 143.70 | 145.75 | 145.75 | 3.48% | 5,145,923 |
| Nov 14, 2025 | 134.75 | 141.49 | 134.51 | 140.85 | 140.85 | 0.58% | 6,168,509 |
| Nov 13, 2025 | 144.27 | 144.48 | 139.41 | 140.04 | 140.04 | -2.31% | 5,486,170 |
| Nov 12, 2025 | 145.30 | 150.79 | 142.61 | 143.35 | 143.35 | 0.73% | 6,978,735 |
| Nov 11, 2025 | 159.03 | 159.09 | 141.20 | 142.31 | 142.31 | -8.22% | 16,009,065 |
| Nov 10, 2025 | 152.80 | 156.02 | 151.00 | 155.05 | 155.05 | 3.41% | 8,953,709 |
| Nov 7, 2025 | 151.00 | 151.12 | 145.79 | 149.94 | 149.94 | -2.36% | 7,065,029 |
| Nov 6, 2025 | 158.32 | 159.80 | 152.35 | 153.56 | 153.56 | -2.66% | 4,305,772 |
| Nov 5, 2025 | 156.16 | 159.11 | 155.48 | 157.76 | 157.76 | 0.80% | 2,723,735 |
| Nov 4, 2025 | 154.30 | 156.95 | 151.63 | 156.51 | 156.51 | -0.57% | 2,981,792 |
| Nov 3, 2025 | 156.76 | 159.13 | 155.09 | 157.41 | 157.41 | 0.74% | 2,694,206 |
| Oct 31, 2025 | 156.50 | 157.43 | 154.81 | 156.25 | 156.25 | 0.21% | 3,122,047 |
| Oct 30, 2025 | 154.24 | 159.12 | 152.80 | 155.93 | 155.93 | - | 4,045,374 |
| Oct 29, 2025 | 159.50 | 159.64 | 154.87 | 155.93 | 155.93 | -2.37% | 3,152,483 |
| Oct 28, 2025 | 162.16 | 164.03 | 157.41 | 159.71 | 159.71 | -0.24% | 4,508,000 |
| Oct 27, 2025 | 157.83 | 161.65 | 156.51 | 160.10 | 160.10 | 3.52% | 3,932,037 |
| Oct 24, 2025 | 158.71 | 158.71 | 154.23 | 154.66 | 154.66 | -1.02% | 2,532,571 |