Skip to main content
Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
91.30
-4.22 (-4.42%)
Mar 6, 2026, 1:09 PM EST - Market open

Sea Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202694.4895.7591.2091.50--4.21%3,341,942
Mar 5, 202689.4396.0089.0895.5295.528.23%11,279,219
Mar 4, 202688.0089.2986.2588.2688.260.50%11,887,862
Mar 3, 202680.4089.6377.0587.8287.82-16.53%34,739,442
Mar 2, 2026105.03105.73102.81105.21105.21-2.99%8,380,312
Feb 27, 2026108.87110.51107.74108.45108.45-2.21%5,390,169
Feb 26, 2026104.54111.08103.54110.90110.906.15%6,263,690
Feb 25, 2026106.00106.70102.54104.47104.47-2.46%6,194,662
Feb 24, 2026109.70109.87104.51107.11107.11-3.71%6,982,936
Feb 23, 2026113.92115.85110.99111.24111.24-3.27%3,922,236
Feb 20, 2026113.80116.53112.78115.00115.000.35%3,036,040
Feb 19, 2026113.34117.46113.11114.60114.601.61%3,225,736
Feb 18, 2026109.00113.18108.48112.78112.783.94%4,270,072
Feb 17, 2026107.00110.77106.75108.51108.511.66%3,722,303
Feb 13, 2026108.79110.09105.60106.74106.74-2.13%5,019,650
Feb 12, 2026114.26114.93106.50109.06109.06-4.77%6,927,474
Feb 11, 2026116.50118.09113.35114.52114.521.05%5,516,028
Feb 10, 2026109.89114.90108.51113.33113.334.11%6,149,233
Feb 9, 2026108.00110.22106.81108.86108.860.29%6,553,931
Feb 6, 2026110.06112.15107.05108.54108.54-0.03%7,709,622
Feb 5, 2026106.55109.50106.00108.57108.572.17%7,860,783
Feb 4, 2026107.63107.90102.29106.26106.26-1.79%10,090,887
Feb 3, 2026113.03113.25105.20108.20108.20-4.75%9,857,038
Feb 2, 2026116.28116.34111.93113.59113.59-2.49%7,631,174
Jan 30, 2026120.51121.89115.61116.49116.49-4.44%5,354,357
Jan 29, 2026127.50128.50120.63121.90121.90-3.67%5,791,897
Jan 28, 2026128.38130.19125.54126.55126.55-0.44%5,641,929
Jan 27, 2026127.20127.92124.05127.11127.110.94%2,781,302
Jan 26, 2026124.89126.56122.10125.93125.930.92%3,815,297
Jan 23, 2026124.70126.96124.17124.78124.781.59%3,696,639
Jan 22, 2026122.00125.70120.53122.83122.831.40%6,823,066
Jan 21, 2026122.41122.80119.59121.13121.13-0.07%7,857,359
Jan 20, 2026119.23121.73118.54121.22121.22-0.16%6,089,803
Jan 16, 2026124.00124.38120.80121.42121.42-2.08%3,976,963
Jan 15, 2026124.03125.00121.86124.00124.00-1.00%5,020,504
Jan 14, 2026129.04129.19123.93125.25125.25-3.55%6,244,522
Jan 13, 2026130.41130.45126.52129.86129.86-1.31%6,334,612
Jan 12, 2026134.00134.39130.20131.59131.59-1.45%3,075,987
Jan 9, 2026133.57135.00131.71133.52133.52-0.47%2,615,206
Jan 8, 2026136.08137.43133.00134.15134.15-3.66%3,963,435
Jan 7, 2026143.20143.28139.05139.24139.24-2.55%4,313,647
Jan 6, 2026142.38148.26142.35142.89142.892.22%8,306,316
Jan 5, 2026133.86142.80133.34139.78139.786.30%6,897,635
Jan 2, 2026131.53133.50129.16131.49131.493.07%3,401,169
Dec 31, 2025127.81128.14126.83127.57127.57-0.61%1,745,772
Dec 30, 2025131.55132.48128.25128.35128.35-1.94%2,411,411
Dec 29, 2025127.85131.19127.45130.89130.892.38%4,402,986
Dec 26, 2025126.25128.52125.90127.85127.851.27%1,838,644
Dec 24, 2025125.70127.14125.18126.25126.250.38%1,714,974
Dec 23, 2025126.00126.11123.40125.77125.770.79%3,267,743
Dec 22, 2025123.01125.81120.30124.78124.782.30%3,626,860
Dec 19, 2025122.56123.65121.50121.97121.971.25%4,893,249
Dec 18, 2025121.04122.74119.48120.46120.461.27%5,346,899
Dec 17, 2025125.00125.37118.92118.95118.95-4.28%5,456,034
Dec 16, 2025121.83125.08121.30124.27124.272.23%4,723,075
Dec 15, 2025125.02125.50121.33121.56121.56-2.77%3,644,067
Dec 12, 2025127.50129.10123.75125.02125.02-1.25%4,099,879
Dec 11, 2025125.00129.03124.21126.60126.601.92%6,298,903
Dec 10, 2025128.53129.00123.16124.22124.22-3.45%6,355,290
Dec 9, 2025127.37129.50126.81128.66128.660.30%5,841,793
Dec 8, 2025134.01134.50127.03128.28128.28-4.26%7,290,759
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