Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
164.92
-0.32 (-0.19%)
At close: May 28, 2025, 4:00 PM
166.00
+1.08 (0.65%)
After-hours: May 28, 2025, 6:02 PM EDT
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 166.79 | 167.65 | 164.20 | 164.92 | 164.92 | -0.19% | 4,600,389 |
| 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 |
| 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 |