Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
121.96
-4.59 (-3.63%)
Jan 29, 2026, 11:32 AM EST - Market open
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 127.50 | 128.50 | 122.62 | 121.60 | - | -3.91% | 1,744,047 |
| Jan 28, 2026 | 128.38 | 130.19 | 125.54 | 126.55 | 126.55 | -0.44% | 5,641,929 |
| Jan 27, 2026 | 127.20 | 127.92 | 124.05 | 127.11 | 127.11 | 0.94% | 2,781,302 |
| Jan 26, 2026 | 124.89 | 126.56 | 122.10 | 125.93 | 125.93 | 0.92% | 3,815,297 |
| Jan 23, 2026 | 124.70 | 126.96 | 124.17 | 124.78 | 124.78 | 1.59% | 3,696,639 |
| Jan 22, 2026 | 122.00 | 125.70 | 120.53 | 122.83 | 122.83 | 1.40% | 6,823,066 |
| Jan 21, 2026 | 122.41 | 122.80 | 119.59 | 121.13 | 121.13 | -0.07% | 7,857,359 |
| Jan 20, 2026 | 119.23 | 121.73 | 118.54 | 121.22 | 121.22 | -0.16% | 6,089,803 |
| Jan 16, 2026 | 124.00 | 124.38 | 120.80 | 121.42 | 121.42 | -2.08% | 3,976,963 |
| Jan 15, 2026 | 124.03 | 125.00 | 121.86 | 124.00 | 124.00 | -1.00% | 5,020,504 |
| Jan 14, 2026 | 129.04 | 129.19 | 123.93 | 125.25 | 125.25 | -3.55% | 6,244,522 |
| Jan 13, 2026 | 130.41 | 130.45 | 126.52 | 129.86 | 129.86 | -1.31% | 6,334,612 |
| Jan 12, 2026 | 134.00 | 134.39 | 130.20 | 131.59 | 131.59 | -1.45% | 3,075,987 |
| Jan 9, 2026 | 133.57 | 135.00 | 131.71 | 133.52 | 133.52 | -0.47% | 2,615,206 |
| Jan 8, 2026 | 136.08 | 137.43 | 133.00 | 134.15 | 134.15 | -3.66% | 3,963,435 |
| Jan 7, 2026 | 143.20 | 143.28 | 139.05 | 139.24 | 139.24 | -2.55% | 4,313,647 |
| Jan 6, 2026 | 142.38 | 148.26 | 142.35 | 142.89 | 142.89 | 2.22% | 8,306,316 |
| 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 |