Skip to main content
Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
133.99
-1.42 (-1.05%)
At close: Dec 5, 2025, 4:00 PM EST
134.37
+0.38 (0.28%)
After-hours: Dec 5, 2025, 7:59 PM EST

Sea Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025136.07138.11133.76133.99133.99-1.05%3,578,250
Dec 4, 2025134.66135.72132.21135.41135.410.27%2,688,853
Dec 3, 2025137.20137.23134.58135.04135.04-2.02%3,318,715
Dec 2, 2025135.27138.47133.50137.83137.831.88%3,556,208
Dec 1, 2025138.32138.68135.06135.28135.28-2.68%4,135,602
Nov 28, 2025136.39140.05135.63139.01139.013.54%2,590,529
Nov 26, 2025138.11140.41134.19134.26134.26-1.49%4,661,681
Nov 25, 2025136.73136.73132.71136.29136.29-0.07%4,313,131
Nov 24, 2025132.70136.93130.67136.38136.383.84%5,855,347
Nov 21, 2025131.28133.94127.84131.34131.340.27%7,647,468
Nov 20, 2025145.27145.27130.44130.99130.99-8.74%10,163,684
Nov 19, 2025146.50147.34143.24143.53143.53-2.53%3,567,266
Nov 18, 2025143.52148.00143.49147.26147.261.04%4,416,845
Nov 17, 2025145.14148.08143.70145.75145.753.48%5,145,923
Nov 14, 2025134.75141.49134.51140.85140.850.58%6,168,509
Nov 13, 2025144.27144.48139.41140.04140.04-2.31%5,486,170
Nov 12, 2025145.30150.79142.61143.35143.350.73%6,978,735
Nov 11, 2025159.03159.09141.20142.31142.31-8.22%16,009,065
Nov 10, 2025152.80156.02151.00155.05155.053.41%8,953,709
Nov 7, 2025151.00151.12145.79149.94149.94-2.36%7,065,029
Nov 6, 2025158.32159.80152.35153.56153.56-2.66%4,305,772
Nov 5, 2025156.16159.11155.48157.76157.760.80%2,723,735
Nov 4, 2025154.30156.95151.63156.51156.51-0.57%2,981,792
Nov 3, 2025156.76159.13155.09157.41157.410.74%2,694,206
Oct 31, 2025156.50157.43154.81156.25156.250.21%3,122,047
Oct 30, 2025154.24159.12152.80155.93155.93-4,045,374
Oct 29, 2025159.50159.64154.87155.93155.93-2.37%3,152,483
Oct 28, 2025162.16164.03157.41159.71159.71-0.24%4,508,000
Oct 27, 2025157.83161.65156.51160.10160.103.52%3,932,037
Oct 24, 2025158.71158.71154.23154.66154.66-1.02%2,532,571
Oct 23, 2025157.28157.61155.05156.26156.26-0.31%3,057,860
Oct 22, 2025156.40161.30154.72156.74156.74-4.78%7,693,136
Oct 21, 2025170.00171.09164.60164.60164.60-0.66%3,882,763
Oct 20, 2025162.59167.19160.85165.70165.703.52%4,097,814
Oct 17, 2025161.43162.65158.84160.06160.06-1.59%6,112,944
Oct 16, 2025174.49175.80162.50162.65162.65-0.47%12,260,817
Oct 15, 2025184.25184.96162.02163.42163.42-9.56%9,218,285
Oct 14, 2025179.32181.86176.00180.69180.69-1.05%2,744,533
Oct 13, 2025181.15183.90180.93182.60182.600.98%2,371,163
Oct 10, 2025186.60189.78180.00180.82180.82-3.82%3,196,337
Oct 9, 2025191.37191.39183.88188.00188.00-2.43%4,338,368
Oct 8, 2025190.99193.48189.33192.69192.690.88%2,718,036
Oct 7, 2025190.50191.32187.69191.01191.010.80%2,458,935
Oct 6, 2025186.05190.92184.96189.50189.502.48%2,973,260
Oct 3, 2025184.31188.77183.15184.91184.910.37%2,215,193
Oct 2, 2025183.99184.65176.82184.22184.221.21%3,429,569
Oct 1, 2025179.00182.87176.69182.01182.011.84%4,333,358
Sep 30, 2025182.20182.21176.26178.73178.73-1.50%4,199,693
Sep 29, 2025186.13186.24180.38181.45181.45-1.70%3,839,884
Sep 26, 2025185.06186.00179.75184.58184.58-0.72%3,143,266
Sep 25, 2025183.29186.42183.00185.91185.910.05%3,110,161
Sep 24, 2025185.00189.32183.31185.82185.820.31%2,495,826
Sep 23, 2025192.09192.52185.01185.25185.25-4.00%3,570,097
Sep 22, 2025191.20195.48189.80192.96192.960.10%2,361,976
Sep 19, 2025191.73193.53190.75192.76192.761.15%3,152,366
Sep 18, 2025188.63191.36187.00190.56190.561.96%4,202,056
Sep 17, 2025189.31189.50184.55186.89186.89-1.15%3,519,356
Sep 16, 2025189.19191.02187.03189.07189.07-0.73%3,709,032
Sep 15, 2025196.17196.45189.25190.46190.46-2.85%3,215,858
Sep 12, 2025195.55197.74194.71196.05196.05-0.23%3,049,258
Sep 11, 2025195.00199.30194.14196.50196.501.79%4,523,438
Sep 10, 2025192.00193.61190.62193.04193.040.19%2,485,600
Sep 9, 2025189.98192.91187.70192.67192.671.10%3,209,374
Sep 8, 2025193.25195.00189.95190.57190.57-0.55%3,182,695
Sep 5, 2025192.19192.28185.82191.62191.621.01%4,430,201
Sep 4, 2025182.27190.00182.00189.71189.714.82%3,970,855
Sep 3, 2025177.44181.09173.00180.98180.981.23%2,776,482
Sep 2, 2025181.63181.86176.50178.78178.78-4.16%5,167,512
Aug 29, 2025186.24188.02185.07186.54186.540.16%5,354,478
Aug 28, 2025183.48186.25181.39186.24186.241.82%3,571,039
Aug 27, 2025187.50188.88182.77182.91182.91-2.86%2,586,603
Aug 26, 2025187.00188.76186.10188.29188.290.39%2,531,683
Aug 25, 2025186.50190.75184.25187.55187.551.09%4,745,779
Aug 22, 2025180.00185.68178.89185.53185.533.30%4,864,561
Aug 21, 2025178.25181.20177.50179.60179.600.48%2,616,731
Aug 20, 2025178.24178.98173.71178.74178.74-0.28%3,428,293
Aug 19, 2025177.51181.60177.25179.25179.251.12%4,088,483
Aug 18, 2025177.05177.72174.60177.27177.27-0.01%2,516,419
Aug 15, 2025174.71180.11174.14177.28177.281.88%4,346,741
Aug 14, 2025174.00175.70170.69174.01174.01-0.37%3,556,261
Aug 13, 2025175.86181.76173.02174.66174.660.31%7,751,425
Aug 12, 2025166.50178.00165.80174.12174.1219.07%19,418,596
Aug 11, 2025147.20150.29145.89146.23146.23-0.93%7,008,431
Aug 8, 2025150.28151.04145.63147.61147.61-0.84%3,846,112
Aug 7, 2025150.00151.11147.52148.86148.860.89%3,689,702
Aug 6, 2025152.26152.65147.23147.54147.54-2.58%6,095,038
Aug 5, 2025154.95155.02149.04151.44151.44-3.38%5,636,929
Aug 4, 2025155.50157.29154.08156.74156.741.64%2,113,228
Aug 1, 2025153.54155.45150.75154.21154.21-1.56%2,768,583
Jul 31, 2025159.62160.04155.83156.65156.65-1.63%2,981,326
Jul 30, 2025159.54160.70157.26159.25159.25-0.75%3,658,189
Jul 29, 2025161.00162.22158.35160.46160.46-0.17%2,031,280
Jul 28, 2025159.00161.50158.11160.74160.741.92%2,479,248
Jul 25, 2025153.99160.02153.47157.71157.71-0.10%4,272,672
Jul 24, 2025159.38159.83154.75157.87157.87-0.44%2,148,102
Jul 23, 2025155.39160.22154.95158.57158.572.42%3,450,619
Jul 22, 2025154.96156.09151.06154.82154.82-0.30%4,410,002
Jul 21, 2025163.71165.58154.77155.29155.29-7.87%7,744,470
Jul 18, 2025168.01170.00167.08168.55168.550.88%4,355,331
Jul 17, 2025161.83167.40159.23167.08167.083.58%5,095,269