Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
192.76
+2.20 (1.15%)
At close: Sep 19, 2025, 4:00 PM EDT
192.85
+0.09 (0.05%)
After-hours: Sep 19, 2025, 7:53 PM EDT
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 191.73 | 193.53 | 190.75 | 192.76 | 192.76 | 1.15% | 3,120,823 |
| Sep 18, 2025 | 188.63 | 191.36 | 187.00 | 190.56 | 190.56 | 1.96% | 4,202,056 |
| Sep 17, 2025 | 189.31 | 189.50 | 184.55 | 186.89 | 186.89 | -1.15% | 3,519,356 |
| Sep 16, 2025 | 189.19 | 191.02 | 187.03 | 189.07 | 189.07 | -0.73% | 3,709,032 |
| Sep 15, 2025 | 196.17 | 196.45 | 189.25 | 190.46 | 190.46 | -2.85% | 3,215,858 |
| Sep 12, 2025 | 195.55 | 197.74 | 194.71 | 196.05 | 196.05 | -0.23% | 3,049,258 |
| Sep 11, 2025 | 195.00 | 199.30 | 194.14 | 196.50 | 196.50 | 1.79% | 4,523,438 |
| Sep 10, 2025 | 192.00 | 193.61 | 190.62 | 193.04 | 193.04 | 0.19% | 2,485,600 |
| Sep 9, 2025 | 189.98 | 192.91 | 187.70 | 192.67 | 192.67 | 1.10% | 3,209,374 |
| Sep 8, 2025 | 193.25 | 195.00 | 189.95 | 190.57 | 190.57 | -0.55% | 3,182,695 |
| Sep 5, 2025 | 192.19 | 192.28 | 185.82 | 191.62 | 191.62 | 1.01% | 4,430,201 |
| Sep 4, 2025 | 182.27 | 190.00 | 182.00 | 189.71 | 189.71 | 4.82% | 3,970,855 |
| Sep 3, 2025 | 177.44 | 181.09 | 173.00 | 180.98 | 180.98 | 1.23% | 2,720,316 |
| Sep 2, 2025 | 181.63 | 181.86 | 176.50 | 178.78 | 178.78 | -4.16% | 5,167,512 |
| Aug 29, 2025 | 186.24 | 188.02 | 185.07 | 186.54 | 186.54 | 0.16% | 5,354,478 |
| Aug 28, 2025 | 183.48 | 186.25 | 181.39 | 186.24 | 186.24 | 1.82% | 3,571,039 |
| Aug 27, 2025 | 187.50 | 188.88 | 182.77 | 182.91 | 182.91 | -2.86% | 2,586,603 |
| Aug 26, 2025 | 187.00 | 188.76 | 186.10 | 188.29 | 188.29 | 0.39% | 2,531,683 |
| Aug 25, 2025 | 186.50 | 190.75 | 184.25 | 187.55 | 187.55 | 1.09% | 4,745,779 |
| Aug 22, 2025 | 180.00 | 185.68 | 178.89 | 185.53 | 185.53 | 3.30% | 4,864,561 |
| Aug 21, 2025 | 178.25 | 181.20 | 177.50 | 179.60 | 179.60 | 0.48% | 2,616,731 |
| Aug 20, 2025 | 178.24 | 178.98 | 173.71 | 178.74 | 178.74 | -0.28% | 3,428,293 |
| 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 |