Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
142.50
+0.72 (0.51%)
At close: May 5, 2025, 4:00 PM
141.00
-1.50 (-1.05%)
Pre-market: May 6, 2025, 5:23 AM EDT
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 140.00 | 143.40 | 140.00 | 142.50 | 142.50 | 0.51% | 2,556,374 |
| 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 |
| Apr 25, 2025 | 124.46 | 128.73 | 124.29 | 127.76 | 127.76 | 2.84% | 3,519,075 |
| Apr 24, 2025 | 120.94 | 125.16 | 120.01 | 124.23 | 124.23 | 3.14% | 6,044,711 |
| Apr 23, 2025 | 124.04 | 125.44 | 120.30 | 120.45 | 120.45 | 1.63% | 4,470,218 |
| Apr 22, 2025 | 117.00 | 120.38 | 116.53 | 118.52 | 118.52 | 1.71% | 3,612,827 |
| Apr 21, 2025 | 120.01 | 120.70 | 114.60 | 116.53 | 116.53 | -3.67% | 2,923,519 |
| Apr 17, 2025 | 121.27 | 123.67 | 120.39 | 120.97 | 120.97 | 1.89% | 3,674,428 |
| Apr 16, 2025 | 116.50 | 121.09 | 116.02 | 118.73 | 118.73 | -0.85% | 6,022,040 |
| Apr 15, 2025 | 118.88 | 120.23 | 117.63 | 119.75 | 119.75 | 0.86% | 4,169,007 |
| Apr 14, 2025 | 120.33 | 124.00 | 118.04 | 118.73 | 118.73 | 0.78% | 3,900,868 |
| Apr 11, 2025 | 112.82 | 118.68 | 111.14 | 117.81 | 117.81 | 2.19% | 4,399,548 |
| Apr 10, 2025 | 116.49 | 118.50 | 112.02 | 115.28 | 115.28 | -3.20% | 4,723,960 |
| Apr 9, 2025 | 102.40 | 120.86 | 102.40 | 119.09 | 119.09 | 12.81% | 10,641,637 |
| Apr 8, 2025 | 114.07 | 115.12 | 103.53 | 105.57 | 105.57 | -2.84% | 7,077,086 |
| Apr 7, 2025 | 99.71 | 113.95 | 99.50 | 108.66 | 108.66 | 1.90% | 11,311,927 |
| Apr 4, 2025 | 109.00 | 112.84 | 105.99 | 106.63 | 106.63 | -11.18% | 15,813,873 |
| Apr 3, 2025 | 124.43 | 124.57 | 115.70 | 120.05 | 120.05 | -10.80% | 15,183,260 |
| Apr 2, 2025 | 130.06 | 137.00 | 129.85 | 134.58 | 134.58 | 1.60% | 3,091,859 |
| Apr 1, 2025 | 129.25 | 133.01 | 128.53 | 132.46 | 132.46 | 1.51% | 5,170,047 |
| Mar 31, 2025 | 128.00 | 130.53 | 124.55 | 130.49 | 130.49 | -0.14% | 3,545,692 |
| Mar 28, 2025 | 131.99 | 133.27 | 129.99 | 130.67 | 130.67 | -2.17% | 3,272,619 |
| Mar 27, 2025 | 128.14 | 136.00 | 127.90 | 133.57 | 133.57 | 3.33% | 5,718,745 |
| Mar 26, 2025 | 130.76 | 132.72 | 126.65 | 129.27 | 129.27 | -0.79% | 3,536,529 |
| Mar 25, 2025 | 130.55 | 131.03 | 128.24 | 130.30 | 130.30 | 0.63% | 4,337,451 |
| Mar 24, 2025 | 128.88 | 130.30 | 128.08 | 129.48 | 129.48 | 2.70% | 3,184,538 |
| Mar 21, 2025 | 125.30 | 126.92 | 124.52 | 126.07 | 126.07 | -0.80% | 3,156,099 |
| Mar 20, 2025 | 125.79 | 127.67 | 124.63 | 127.09 | 127.09 | 0.75% | 4,432,908 |
| Mar 19, 2025 | 126.39 | 128.46 | 125.89 | 126.15 | 126.15 | 0.82% | 3,923,301 |
| Mar 18, 2025 | 129.32 | 130.79 | 124.10 | 125.13 | 125.13 | -5.66% | 6,934,889 |
| Mar 17, 2025 | 128.50 | 133.43 | 128.47 | 132.64 | 132.64 | 4.09% | 5,348,765 |
| Mar 14, 2025 | 128.50 | 129.90 | 126.68 | 127.43 | 127.43 | 2.10% | 3,140,459 |
| 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 |