Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
149.33
+0.22 (0.15%)
Jul 9, 2025, 10:15 AM - Market open
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 150.81 | 151.00 | 148.42 | 149.53 | - | 0.28% | 391,197 |
| 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 |
| Jun 9, 2025 | 164.64 | 165.97 | 162.07 | 164.58 | 164.58 | -0.62% | 1,659,128 |
| Jun 6, 2025 | 172.00 | 172.09 | 164.37 | 165.61 | 165.61 | -2.81% | 4,359,488 |
| Jun 5, 2025 | 169.97 | 172.65 | 168.75 | 170.40 | 170.40 | 1.33% | 3,624,904 |
| Jun 4, 2025 | 166.75 | 170.00 | 166.10 | 168.16 | 168.16 | 1.44% | 3,134,110 |
| Jun 3, 2025 | 166.65 | 167.97 | 164.27 | 165.77 | 165.77 | 0.41% | 3,460,486 |
| Jun 2, 2025 | 160.84 | 165.15 | 160.29 | 165.10 | 165.10 | 2.95% | 3,276,637 |
| May 30, 2025 | 163.15 | 163.16 | 157.92 | 160.37 | 160.37 | -0.52% | 5,670,900 |
| May 29, 2025 | 166.00 | 166.82 | 160.38 | 161.21 | 161.21 | -2.25% | 4,288,826 |
| May 28, 2025 | 166.79 | 167.65 | 164.20 | 164.92 | 164.92 | -0.19% | 4,782,547 |
| May 27, 2025 | 166.00 | 169.28 | 164.51 | 165.24 | 165.24 | 0.72% | 6,394,244 |
| May 23, 2025 | 159.33 | 165.90 | 157.30 | 164.06 | 164.06 | 2.10% | 3,656,762 |
| May 22, 2025 | 161.10 | 162.74 | 160.31 | 160.69 | 160.69 | -1.57% | 3,033,256 |
| May 21, 2025 | 162.61 | 164.99 | 161.68 | 163.26 | 163.26 | 0.52% | 2,849,160 |
| May 20, 2025 | 163.20 | 163.60 | 161.02 | 162.41 | 162.41 | -0.19% | 2,319,709 |
| May 19, 2025 | 160.00 | 162.98 | 158.00 | 162.72 | 162.72 | 0.75% | 3,972,226 |
| May 16, 2025 | 165.00 | 165.31 | 161.28 | 161.51 | 161.51 | -1.90% | 3,701,058 |
| May 15, 2025 | 162.00 | 164.71 | 160.45 | 164.63 | 164.63 | 0.89% | 6,286,261 |
| May 14, 2025 | 158.88 | 163.26 | 156.59 | 163.18 | 163.18 | 5.87% | 11,197,944 |
| May 13, 2025 | 152.01 | 155.52 | 147.26 | 154.13 | 154.13 | 8.20% | 12,348,426 |
| May 12, 2025 | 143.02 | 143.98 | 139.12 | 142.45 | 142.45 | 2.36% | 7,194,392 |
| May 9, 2025 | 142.19 | 143.26 | 138.24 | 139.17 | 139.17 | -4.56% | 4,692,065 |
| May 8, 2025 | 144.51 | 147.14 | 144.25 | 145.82 | 145.82 | 2.31% | 3,536,927 |
| May 7, 2025 | 142.48 | 144.13 | 140.23 | 142.53 | 142.53 | 0.04% | 4,375,255 |
| May 6, 2025 | 140.67 | 143.40 | 139.80 | 142.47 | 142.47 | -0.02% | 3,289,314 |
| May 5, 2025 | 140.00 | 143.40 | 140.00 | 142.50 | 142.50 | 0.51% | 2,557,506 |
| May 2, 2025 | 139.56 | 143.57 | 138.75 | 141.78 | 141.78 | 3.26% | 3,899,864 |
| May 1, 2025 | 136.19 | 138.97 | 135.66 | 137.31 | 137.31 | 2.43% | 3,223,758 |
| Apr 30, 2025 | 131.00 | 134.28 | 129.17 | 134.05 | 134.05 | 0.10% | 3,208,151 |
| Apr 29, 2025 | 131.00 | 134.27 | 130.23 | 133.92 | 133.92 | 2.79% | 3,583,948 |
| Apr 28, 2025 | 129.00 | 130.61 | 127.21 | 130.28 | 130.28 | 1.97% | 3,239,333 |