Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
178.74
-0.51 (-0.28%)
At close: Aug 20, 2025, 4:00 PM
178.27
-0.47 (-0.26%)
After-hours: Aug 20, 2025, 7:58 PM EDT
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 178.24 | 178.98 | 173.71 | 178.74 | 178.74 | -0.28% | 3,426,797 |
| Aug 19, 2025 | 177.51 | 181.60 | 177.25 | 179.25 | 179.25 | 1.12% | 4,088,483 |
| Aug 18, 2025 | 177.05 | 177.72 | 174.60 | 177.27 | 177.27 | -0.01% | 2,516,419 |
| Aug 15, 2025 | 174.71 | 180.11 | 174.14 | 177.28 | 177.28 | 1.88% | 4,346,741 |
| Aug 14, 2025 | 174.00 | 175.70 | 170.69 | 174.01 | 174.01 | -0.37% | 3,556,261 |
| Aug 13, 2025 | 175.86 | 181.76 | 173.02 | 174.66 | 174.66 | 0.31% | 7,751,425 |
| Aug 12, 2025 | 166.50 | 178.00 | 165.80 | 174.12 | 174.12 | 19.07% | 19,418,596 |
| Aug 11, 2025 | 147.20 | 150.29 | 145.89 | 146.23 | 146.23 | -0.93% | 7,008,431 |
| Aug 8, 2025 | 150.28 | 151.04 | 145.63 | 147.61 | 147.61 | -0.84% | 3,846,112 |
| Aug 7, 2025 | 150.00 | 151.11 | 147.52 | 148.86 | 148.86 | 0.89% | 3,689,702 |
| Aug 6, 2025 | 152.26 | 152.65 | 147.23 | 147.54 | 147.54 | -2.58% | 6,095,038 |
| Aug 5, 2025 | 154.95 | 155.02 | 149.04 | 151.44 | 151.44 | -3.38% | 5,636,929 |
| Aug 4, 2025 | 155.50 | 157.29 | 154.08 | 156.74 | 156.74 | 1.64% | 2,113,228 |
| Aug 1, 2025 | 153.54 | 155.45 | 150.75 | 154.21 | 154.21 | -1.56% | 2,768,583 |
| Jul 31, 2025 | 159.62 | 160.04 | 155.83 | 156.65 | 156.65 | -1.63% | 2,981,326 |
| Jul 30, 2025 | 159.54 | 160.70 | 157.26 | 159.25 | 159.25 | -0.75% | 3,658,189 |
| Jul 29, 2025 | 161.00 | 162.22 | 158.35 | 160.46 | 160.46 | -0.17% | 2,031,280 |
| Jul 28, 2025 | 159.00 | 161.50 | 158.11 | 160.74 | 160.74 | 1.92% | 2,479,248 |
| Jul 25, 2025 | 153.99 | 160.02 | 153.47 | 157.71 | 157.71 | -0.10% | 4,272,672 |
| Jul 24, 2025 | 159.38 | 159.83 | 154.75 | 157.87 | 157.87 | -0.44% | 2,148,102 |
| Jul 23, 2025 | 155.39 | 160.22 | 154.95 | 158.57 | 158.57 | 2.42% | 3,450,619 |
| Jul 22, 2025 | 154.96 | 156.09 | 151.06 | 154.82 | 154.82 | -0.30% | 4,410,002 |
| Jul 21, 2025 | 163.71 | 165.58 | 154.77 | 155.29 | 155.29 | -7.87% | 7,744,470 |
| Jul 18, 2025 | 168.01 | 170.00 | 167.08 | 168.55 | 168.55 | 0.88% | 4,355,331 |
| Jul 17, 2025 | 161.83 | 167.40 | 159.23 | 167.08 | 167.08 | 3.58% | 5,095,269 |
| Jul 16, 2025 | 158.50 | 164.83 | 156.42 | 161.30 | 161.30 | 1.92% | 7,762,517 |
| Jul 15, 2025 | 154.05 | 158.56 | 150.70 | 158.26 | 158.26 | 4.72% | 5,083,349 |
| Jul 14, 2025 | 148.47 | 152.29 | 148.00 | 151.12 | 151.12 | 1.93% | 3,530,435 |
| Jul 11, 2025 | 149.17 | 150.00 | 147.05 | 148.26 | 148.26 | -0.76% | 2,875,245 |
| Jul 10, 2025 | 153.09 | 153.12 | 145.24 | 149.40 | 149.40 | -2.19% | 5,446,376 |
| Jul 9, 2025 | 150.81 | 154.93 | 148.42 | 152.74 | 152.74 | 2.43% | 3,988,562 |
| Jul 8, 2025 | 153.00 | 153.35 | 145.93 | 149.11 | 149.11 | -1.32% | 3,728,685 |
| Jul 7, 2025 | 150.00 | 153.00 | 148.30 | 151.11 | 151.11 | 1.10% | 2,448,113 |
| Jul 3, 2025 | 150.00 | 150.40 | 147.52 | 149.47 | 149.47 | 0.03% | 2,289,212 |
| Jul 2, 2025 | 150.00 | 151.82 | 147.81 | 149.42 | 149.42 | -0.72% | 3,448,817 |
| Jul 1, 2025 | 159.00 | 159.69 | 149.00 | 150.50 | 150.50 | -5.90% | 6,451,753 |
| Jun 30, 2025 | 159.00 | 162.10 | 157.45 | 159.94 | 159.94 | 0.40% | 4,681,365 |
| Jun 27, 2025 | 158.12 | 161.75 | 156.10 | 159.31 | 159.31 | 0.50% | 4,607,097 |
| Jun 26, 2025 | 157.20 | 159.16 | 155.83 | 158.51 | 158.51 | 1.73% | 3,740,451 |
| Jun 25, 2025 | 158.27 | 159.80 | 155.50 | 155.81 | 155.81 | -1.57% | 3,562,220 |
| Jun 24, 2025 | 156.79 | 160.27 | 155.51 | 158.29 | 158.29 | 3.11% | 5,000,792 |
| Jun 23, 2025 | 153.20 | 154.52 | 149.84 | 153.52 | 153.52 | 0.08% | 2,630,898 |
| Jun 20, 2025 | 156.30 | 156.83 | 153.05 | 153.40 | 153.40 | -1.47% | 3,174,025 |
| Jun 18, 2025 | 157.55 | 158.46 | 154.53 | 155.69 | 155.69 | -1.00% | 2,758,756 |
| Jun 17, 2025 | 159.32 | 160.00 | 156.47 | 157.27 | 157.27 | -0.58% | 3,300,595 |
| Jun 16, 2025 | 155.97 | 160.60 | 155.92 | 158.19 | 158.19 | 2.47% | 4,102,218 |
| Jun 13, 2025 | 152.91 | 157.13 | 152.91 | 154.38 | 154.38 | -0.16% | 4,956,823 |
| Jun 12, 2025 | 153.20 | 154.92 | 152.52 | 154.63 | 154.63 | 0.12% | 3,370,933 |
| Jun 11, 2025 | 155.70 | 156.24 | 154.02 | 154.44 | 154.44 | -1.55% | 4,784,352 |
| Jun 10, 2025 | 162.03 | 162.38 | 154.69 | 156.87 | 156.87 | -4.68% | 5,610,597 |