Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
127.43
+2.62 (2.10%)
Mar 14, 2025, 4:00 PM EDT - Market closed
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 128.50 | 129.90 | 126.68 | 127.43 | 127.43 | 2.10% | 3,138,497 |
| Mar 13, 2025 | 129.54 | 130.00 | 124.59 | 124.81 | 124.81 | -3.71% | 4,539,469 |
| Mar 12, 2025 | 132.97 | 133.81 | 128.70 | 129.62 | 129.62 | 1.50% | 5,734,963 |
| Mar 11, 2025 | 126.00 | 129.80 | 120.81 | 127.71 | 127.71 | 0.31% | 6,959,524 |
| Mar 10, 2025 | 130.65 | 132.42 | 124.31 | 127.32 | 127.32 | -6.17% | 8,645,135 |
| Mar 7, 2025 | 138.90 | 139.30 | 129.93 | 135.69 | 135.69 | -2.49% | 7,247,204 |
| Mar 6, 2025 | 143.30 | 144.89 | 138.31 | 139.15 | 139.15 | -4.89% | 7,022,278 |
| Mar 5, 2025 | 135.65 | 147.73 | 135.47 | 146.31 | 146.31 | 10.58% | 9,753,534 |
| Mar 4, 2025 | 130.49 | 134.20 | 125.41 | 132.31 | 132.31 | 7.14% | 9,456,625 |
| Mar 3, 2025 | 131.85 | 132.07 | 122.68 | 123.49 | 123.49 | -2.97% | 5,943,420 |
| Feb 28, 2025 | 124.00 | 127.91 | 123.00 | 127.27 | 127.27 | 0.67% | 5,837,504 |
| Feb 27, 2025 | 130.43 | 130.74 | 125.16 | 126.42 | 126.42 | -1.44% | 2,653,111 |
| Feb 26, 2025 | 125.95 | 128.96 | 125.47 | 128.27 | 128.27 | 3.51% | 3,560,749 |
| Feb 25, 2025 | 125.91 | 125.91 | 119.89 | 123.92 | 123.92 | -2.57% | 6,543,771 |
| Feb 24, 2025 | 127.40 | 128.06 | 124.37 | 127.19 | 127.19 | -0.34% | 5,396,415 |
| Feb 21, 2025 | 133.66 | 133.77 | 127.44 | 127.62 | 127.62 | -3.92% | 4,711,848 |
| Feb 20, 2025 | 135.89 | 136.15 | 130.79 | 132.83 | 132.83 | -2.49% | 3,435,684 |
| Feb 19, 2025 | 139.00 | 139.00 | 135.26 | 136.22 | 136.22 | -1.73% | 3,178,853 |
| Feb 18, 2025 | 136.51 | 139.18 | 135.98 | 138.62 | 138.62 | 2.72% | 7,628,724 |
| Feb 14, 2025 | 133.82 | 135.06 | 130.50 | 134.95 | 134.95 | 1.37% | 3,762,862 |
| Feb 13, 2025 | 131.49 | 133.13 | 129.35 | 133.13 | 133.13 | 1.90% | 3,590,845 |
| Feb 12, 2025 | 129.50 | 130.65 | 128.31 | 130.65 | 130.65 | 0.72% | 2,955,564 |
| Feb 11, 2025 | 123.50 | 129.90 | 123.38 | 129.71 | 129.71 | 3.54% | 4,650,774 |
| Feb 10, 2025 | 124.92 | 126.67 | 123.18 | 125.28 | 125.28 | 1.85% | 2,732,807 |
| Feb 7, 2025 | 124.00 | 126.35 | 122.32 | 123.00 | 123.00 | 0.28% | 3,051,704 |
| Feb 6, 2025 | 123.10 | 123.50 | 121.27 | 122.66 | 122.66 | -0.34% | 2,834,577 |
| Feb 5, 2025 | 123.15 | 123.97 | 120.26 | 123.08 | 123.08 | -0.06% | 2,704,971 |
| Feb 4, 2025 | 122.21 | 124.14 | 120.79 | 123.15 | 123.15 | 1.03% | 3,944,630 |
| Feb 3, 2025 | 119.00 | 123.19 | 118.20 | 121.90 | 121.90 | 0.09% | 2,579,029 |
| Jan 31, 2025 | 125.01 | 126.12 | 121.70 | 121.79 | 121.79 | -1.29% | 5,735,442 |
| Jan 30, 2025 | 122.87 | 125.69 | 122.50 | 123.38 | 123.38 | 1.20% | 3,374,837 |
| Jan 29, 2025 | 120.35 | 122.77 | 118.95 | 121.92 | 121.92 | 2.00% | 3,196,847 |
| Jan 28, 2025 | 115.24 | 121.64 | 114.07 | 119.53 | 119.53 | 4.64% | 4,587,921 |
| Jan 27, 2025 | 113.83 | 118.07 | 112.81 | 114.23 | 114.23 | -3.02% | 2,664,221 |
| Jan 24, 2025 | 117.11 | 118.18 | 116.01 | 117.79 | 117.79 | 1.14% | 1,546,751 |
| Jan 23, 2025 | 117.32 | 118.13 | 116.00 | 116.46 | 116.46 | -1.61% | 2,516,867 |
| Jan 22, 2025 | 119.27 | 119.38 | 117.56 | 118.36 | 118.36 | 0.17% | 3,308,188 |
| Jan 21, 2025 | 116.99 | 119.00 | 115.81 | 118.16 | 118.16 | 2.68% | 4,626,546 |
| Jan 17, 2025 | 112.08 | 115.30 | 111.40 | 115.08 | 115.08 | 3.09% | 2,679,324 |
| Jan 16, 2025 | 112.00 | 113.33 | 111.10 | 111.63 | 111.63 | 0.73% | 5,298,652 |
| Jan 15, 2025 | 112.26 | 113.39 | 110.00 | 110.82 | 110.82 | 0.34% | 3,028,487 |
| Jan 14, 2025 | 108.27 | 111.48 | 107.46 | 110.44 | 110.44 | 3.34% | 3,336,790 |
| Jan 13, 2025 | 104.59 | 106.87 | 103.35 | 106.87 | 106.87 | -1.31% | 2,702,574 |
| Jan 10, 2025 | 106.54 | 108.82 | 105.20 | 108.29 | 108.29 | -0.97% | 3,337,625 |
| Jan 8, 2025 | 109.55 | 109.95 | 107.47 | 109.35 | 109.35 | 2.75% | 3,122,498 |
| Jan 7, 2025 | 109.99 | 110.26 | 105.63 | 106.42 | 106.42 | -1.88% | 3,671,141 |
| Jan 6, 2025 | 108.14 | 109.28 | 106.44 | 108.46 | 108.46 | 2.01% | 4,766,286 |
| Jan 3, 2025 | 105.51 | 106.33 | 104.10 | 106.32 | 106.32 | 1.38% | 3,010,382 |
| Jan 2, 2025 | 105.19 | 106.00 | 102.55 | 104.87 | 104.87 | -1.16% | 4,386,156 |
| Dec 31, 2024 | 107.17 | 107.25 | 105.39 | 106.10 | 106.10 | -1.28% | 1,904,072 |