Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
157.41
+1.16 (0.74%)
At close: Nov 3, 2025, 4:00 PM EST
154.33
-3.08 (-1.96%)
Pre-market: Nov 4, 2025, 8:26 AM EST
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 156.76 | 159.13 | 155.09 | 157.41 | 157.41 | 0.74% | 2,688,393 |
| Oct 31, 2025 | 156.50 | 157.43 | 154.81 | 156.25 | 156.25 | 0.21% | 3,122,047 |
| Oct 30, 2025 | 154.24 | 159.12 | 152.80 | 155.93 | 155.93 | - | 4,045,374 |
| Oct 29, 2025 | 159.50 | 159.64 | 154.87 | 155.93 | 155.93 | -2.37% | 3,152,483 |
| Oct 28, 2025 | 162.16 | 164.03 | 157.41 | 159.71 | 159.71 | -0.24% | 4,508,000 |
| Oct 27, 2025 | 157.83 | 161.65 | 156.51 | 160.10 | 160.10 | 3.52% | 3,932,037 |
| Oct 24, 2025 | 158.71 | 158.71 | 154.23 | 154.66 | 154.66 | -1.02% | 2,532,571 |
| Oct 23, 2025 | 157.28 | 157.61 | 155.05 | 156.26 | 156.26 | -0.31% | 3,057,860 |
| Oct 22, 2025 | 156.40 | 161.30 | 154.72 | 156.74 | 156.74 | -4.78% | 7,693,136 |
| Oct 21, 2025 | 170.00 | 171.09 | 164.60 | 164.60 | 164.60 | -0.66% | 3,882,763 |
| Oct 20, 2025 | 162.59 | 167.19 | 160.85 | 165.70 | 165.70 | 3.52% | 4,097,814 |
| Oct 17, 2025 | 161.43 | 162.65 | 158.84 | 160.06 | 160.06 | -1.59% | 6,112,944 |
| Oct 16, 2025 | 174.49 | 175.80 | 162.50 | 162.65 | 162.65 | -0.47% | 12,260,817 |
| Oct 15, 2025 | 184.25 | 184.96 | 162.02 | 163.42 | 163.42 | -9.56% | 9,218,285 |
| Oct 14, 2025 | 179.32 | 181.86 | 176.00 | 180.69 | 180.69 | -1.05% | 2,744,533 |
| Oct 13, 2025 | 181.15 | 183.90 | 180.93 | 182.60 | 182.60 | 0.98% | 2,371,163 |
| Oct 10, 2025 | 186.60 | 189.78 | 180.00 | 180.82 | 180.82 | -3.82% | 3,196,337 |
| Oct 9, 2025 | 191.37 | 191.39 | 183.88 | 188.00 | 188.00 | -2.43% | 4,338,368 |
| Oct 8, 2025 | 190.99 | 193.48 | 189.33 | 192.69 | 192.69 | 0.88% | 2,718,036 |
| Oct 7, 2025 | 190.50 | 191.32 | 187.69 | 191.01 | 191.01 | 0.80% | 2,458,935 |
| Oct 6, 2025 | 186.05 | 190.92 | 184.96 | 189.50 | 189.50 | 2.48% | 2,973,260 |
| Oct 3, 2025 | 184.31 | 188.77 | 183.15 | 184.91 | 184.91 | 0.37% | 2,215,193 |
| Oct 2, 2025 | 183.99 | 184.65 | 176.82 | 184.22 | 184.22 | 1.21% | 3,429,569 |
| Oct 1, 2025 | 179.00 | 182.87 | 176.69 | 182.01 | 182.01 | 1.84% | 4,333,358 |
| Sep 30, 2025 | 182.20 | 182.21 | 176.26 | 178.73 | 178.73 | -1.50% | 4,199,693 |
| Sep 29, 2025 | 186.13 | 186.24 | 180.38 | 181.45 | 181.45 | -1.70% | 3,839,884 |
| Sep 26, 2025 | 185.06 | 186.00 | 179.75 | 184.58 | 184.58 | -0.72% | 3,143,266 |
| Sep 25, 2025 | 183.29 | 186.42 | 183.00 | 185.91 | 185.91 | 0.05% | 3,110,161 |
| Sep 24, 2025 | 185.00 | 189.32 | 183.31 | 185.82 | 185.82 | 0.31% | 2,495,826 |
| Sep 23, 2025 | 192.09 | 192.52 | 185.01 | 185.25 | 185.25 | -4.00% | 3,570,097 |
| Sep 22, 2025 | 191.20 | 195.48 | 189.80 | 192.96 | 192.96 | 0.10% | 2,361,976 |
| Sep 19, 2025 | 191.73 | 193.53 | 190.75 | 192.76 | 192.76 | 1.15% | 3,152,366 |
| 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 |