Sea Limited (SE)
NYSE: SE · Real-Time Price · USD
85.84
+0.35 (0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
85.84
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.41 | 86.78 | 84.41 | 85.84 | 85.84 | 0.41% | 3,024,855 |
| Apr 27, 2026 | 85.48 | 86.49 | 84.47 | 85.49 | 85.49 | 0.06% | 2,673,011 |
| Apr 24, 2026 | 83.50 | 85.84 | 83.00 | 85.44 | 85.44 | 2.51% | 3,274,179 |
| Apr 23, 2026 | 84.78 | 84.78 | 82.04 | 83.35 | 83.35 | -3.41% | 3,182,691 |
| Apr 22, 2026 | 86.75 | 87.74 | 84.25 | 86.29 | 86.29 | -0.62% | 6,824,893 |
| Apr 21, 2026 | 89.50 | 89.89 | 86.61 | 86.83 | 86.83 | -2.81% | 3,337,303 |
| Apr 20, 2026 | 90.65 | 90.88 | 88.61 | 89.34 | 89.34 | -2.18% | 4,182,222 |
| Apr 17, 2026 | 92.13 | 93.44 | 89.47 | 91.33 | 91.33 | 1.03% | 3,697,326 |
| Apr 16, 2026 | 92.86 | 93.32 | 89.81 | 90.40 | 90.40 | 0.08% | 3,165,669 |
| Apr 15, 2026 | 86.50 | 91.08 | 85.89 | 90.33 | 90.33 | 5.53% | 4,754,833 |
| Apr 14, 2026 | 87.00 | 90.20 | 85.35 | 85.60 | 85.60 | -0.94% | 4,706,454 |
| Apr 13, 2026 | 84.55 | 87.35 | 83.69 | 86.41 | 86.41 | 0.57% | 3,134,113 |
| Apr 10, 2026 | 86.76 | 86.85 | 84.62 | 85.92 | 85.92 | 0.54% | 3,376,755 |
| Apr 9, 2026 | 85.00 | 85.55 | 82.36 | 85.46 | 85.46 | 0.18% | 2,633,232 |
| Apr 8, 2026 | 89.00 | 92.77 | 85.03 | 85.31 | 85.31 | 4.85% | 5,434,209 |
| Apr 7, 2026 | 82.22 | 82.53 | 80.30 | 81.36 | 81.36 | -1.13% | 1,837,635 |
| Apr 6, 2026 | 82.51 | 84.42 | 81.96 | 82.29 | 82.29 | 0.01% | 2,054,711 |
| Apr 2, 2026 | 79.52 | 82.56 | 79.00 | 82.28 | 82.28 | 0.15% | 2,315,317 |
| Apr 1, 2026 | 84.13 | 84.86 | 81.37 | 82.16 | 82.16 | -0.78% | 3,917,822 |
| Mar 31, 2026 | 80.38 | 83.31 | 80.02 | 82.81 | 82.81 | 5.75% | 4,048,307 |
| Mar 30, 2026 | 78.76 | 79.62 | 77.60 | 78.31 | 78.31 | 0.19% | 3,379,969 |
| Mar 27, 2026 | 79.27 | 79.99 | 77.89 | 78.16 | 78.16 | -2.13% | 2,477,486 |
| Mar 26, 2026 | 81.91 | 83.10 | 79.73 | 79.86 | 79.86 | -3.16% | 2,540,246 |
| Mar 25, 2026 | 80.18 | 82.80 | 79.94 | 82.47 | 82.47 | 5.31% | 3,008,487 |
| Mar 24, 2026 | 78.45 | 79.41 | 77.27 | 78.31 | 78.31 | -1.85% | 3,961,876 |
| Mar 23, 2026 | 79.75 | 81.42 | 77.76 | 79.79 | 79.79 | 1.19% | 4,813,739 |
| Mar 20, 2026 | 80.76 | 81.70 | 78.32 | 78.85 | 78.85 | -2.63% | 5,993,556 |
| Mar 19, 2026 | 82.20 | 82.20 | 79.89 | 80.98 | 80.98 | -4.13% | 5,349,602 |
| Mar 18, 2026 | 86.47 | 86.57 | 84.30 | 84.47 | 84.47 | -3.56% | 3,165,651 |
| Mar 17, 2026 | 87.22 | 89.19 | 86.26 | 87.59 | 87.59 | 0.02% | 3,217,548 |
| Mar 16, 2026 | 87.00 | 88.96 | 86.47 | 87.57 | 87.57 | 1.83% | 3,728,252 |
| Mar 13, 2026 | 85.34 | 87.50 | 84.91 | 86.00 | 86.00 | 0.99% | 2,958,483 |
| Mar 12, 2026 | 86.39 | 89.00 | 84.67 | 85.16 | 85.16 | -3.03% | 4,595,693 |
| Mar 11, 2026 | 88.41 | 89.95 | 85.95 | 87.82 | 87.82 | -1.51% | 4,089,808 |
| Mar 10, 2026 | 91.58 | 91.98 | 89.00 | 89.17 | 89.17 | -1.03% | 4,400,418 |
| Mar 9, 2026 | 90.14 | 90.80 | 87.58 | 90.10 | 90.10 | -2.04% | 6,731,068 |
| Mar 6, 2026 | 94.48 | 95.75 | 91.00 | 91.98 | 91.98 | -3.71% | 7,394,802 |
| Mar 5, 2026 | 89.43 | 96.00 | 89.08 | 95.52 | 95.52 | 8.23% | 11,279,219 |
| Mar 4, 2026 | 88.00 | 89.29 | 86.25 | 88.26 | 88.26 | 0.50% | 11,887,862 |
| Mar 3, 2026 | 80.40 | 89.63 | 77.05 | 87.82 | 87.82 | -16.53% | 34,739,442 |
| Mar 2, 2026 | 105.03 | 105.73 | 102.81 | 105.21 | 105.21 | -2.99% | 8,380,312 |
| Feb 27, 2026 | 108.87 | 110.51 | 107.74 | 108.45 | 108.45 | -2.21% | 5,390,169 |
| Feb 26, 2026 | 104.54 | 111.08 | 103.54 | 110.90 | 110.90 | 6.15% | 6,263,690 |
| Feb 25, 2026 | 106.00 | 106.70 | 102.54 | 104.47 | 104.47 | -2.46% | 6,194,662 |
| Feb 24, 2026 | 109.70 | 109.87 | 104.51 | 107.11 | 107.11 | -3.71% | 6,982,936 |
| Feb 23, 2026 | 113.92 | 115.85 | 110.99 | 111.24 | 111.24 | -3.27% | 3,922,236 |
| Feb 20, 2026 | 113.80 | 116.53 | 112.78 | 115.00 | 115.00 | 0.35% | 3,036,040 |
| Feb 19, 2026 | 113.34 | 117.46 | 113.11 | 114.60 | 114.60 | 1.61% | 3,225,736 |
| Feb 18, 2026 | 109.00 | 113.18 | 108.48 | 112.78 | 112.78 | 3.94% | 4,270,072 |
| Feb 17, 2026 | 107.00 | 110.77 | 106.75 | 108.51 | 108.51 | 1.66% | 3,722,303 |
| Feb 13, 2026 | 108.79 | 110.09 | 105.60 | 106.74 | 106.74 | -2.13% | 5,019,650 |
| Feb 12, 2026 | 114.26 | 114.93 | 106.50 | 109.06 | 109.06 | -4.77% | 6,927,474 |
| Feb 11, 2026 | 116.50 | 118.09 | 113.35 | 114.52 | 114.52 | 1.05% | 5,516,028 |
| Feb 10, 2026 | 109.89 | 114.90 | 108.51 | 113.33 | 113.33 | 4.11% | 6,149,233 |
| Feb 9, 2026 | 108.00 | 110.22 | 106.81 | 108.86 | 108.86 | 0.29% | 6,553,931 |
| Feb 6, 2026 | 110.06 | 112.15 | 107.05 | 108.54 | 108.54 | -0.03% | 7,709,622 |
| Feb 5, 2026 | 106.55 | 109.50 | 106.00 | 108.57 | 108.57 | 2.17% | 7,860,783 |
| Feb 4, 2026 | 107.63 | 107.90 | 102.29 | 106.26 | 106.26 | -1.79% | 10,090,887 |
| Feb 3, 2026 | 113.03 | 113.25 | 105.20 | 108.20 | 108.20 | -4.75% | 9,857,038 |
| Feb 2, 2026 | 116.28 | 116.34 | 111.93 | 113.59 | 113.59 | -2.49% | 7,631,174 |
| Jan 30, 2026 | 120.51 | 121.89 | 115.61 | 116.49 | 116.49 | -4.44% | 5,354,357 |
| Jan 29, 2026 | 127.50 | 128.50 | 120.63 | 121.90 | 121.90 | -3.67% | 5,791,897 |
| Jan 28, 2026 | 128.38 | 130.19 | 125.54 | 126.55 | 126.55 | -0.44% | 5,641,929 |
| Jan 27, 2026 | 127.20 | 127.92 | 124.05 | 127.11 | 127.11 | 0.94% | 2,781,302 |
| Jan 26, 2026 | 124.89 | 126.56 | 122.10 | 125.93 | 125.93 | 0.92% | 3,815,297 |
| Jan 23, 2026 | 124.70 | 126.96 | 124.17 | 124.78 | 124.78 | 1.59% | 3,696,639 |
| Jan 22, 2026 | 122.00 | 125.70 | 120.53 | 122.83 | 122.83 | 1.40% | 6,823,066 |
| Jan 21, 2026 | 122.41 | 122.80 | 119.59 | 121.13 | 121.13 | -0.07% | 7,857,359 |
| Jan 20, 2026 | 119.23 | 121.73 | 118.54 | 121.22 | 121.22 | -0.16% | 6,089,803 |
| Jan 16, 2026 | 124.00 | 124.38 | 120.80 | 121.42 | 121.42 | -2.08% | 3,976,963 |
| Jan 15, 2026 | 124.03 | 125.00 | 121.86 | 124.00 | 124.00 | -1.00% | 5,020,504 |
| Jan 14, 2026 | 129.04 | 129.19 | 123.93 | 125.25 | 125.25 | -3.55% | 6,244,522 |
| Jan 13, 2026 | 130.41 | 130.45 | 126.52 | 129.86 | 129.86 | -1.31% | 6,334,612 |
| Jan 12, 2026 | 134.00 | 134.39 | 130.20 | 131.59 | 131.59 | -1.45% | 3,075,987 |
| Jan 9, 2026 | 133.57 | 135.00 | 131.71 | 133.52 | 133.52 | -0.47% | 2,615,206 |
| Jan 8, 2026 | 136.08 | 137.43 | 133.00 | 134.15 | 134.15 | -3.66% | 3,963,435 |
| Jan 7, 2026 | 143.20 | 143.28 | 139.05 | 139.24 | 139.24 | -2.55% | 4,313,647 |
| Jan 6, 2026 | 142.38 | 148.26 | 142.35 | 142.89 | 142.89 | 2.22% | 8,306,316 |
| Jan 5, 2026 | 133.86 | 142.80 | 133.34 | 139.78 | 139.78 | 6.30% | 6,897,635 |
| Jan 2, 2026 | 131.53 | 133.50 | 129.16 | 131.49 | 131.49 | 3.07% | 3,401,169 |
| Dec 31, 2025 | 127.81 | 128.14 | 126.83 | 127.57 | 127.57 | -0.61% | 1,745,772 |
| Dec 30, 2025 | 131.55 | 132.48 | 128.25 | 128.35 | 128.35 | -1.94% | 2,411,411 |
| Dec 29, 2025 | 127.85 | 131.19 | 127.45 | 130.89 | 130.89 | 2.38% | 4,402,986 |
| Dec 26, 2025 | 126.25 | 128.52 | 125.90 | 127.85 | 127.85 | 1.27% | 1,838,644 |
| Dec 24, 2025 | 125.70 | 127.14 | 125.18 | 126.25 | 126.25 | 0.38% | 1,714,974 |
| Dec 23, 2025 | 126.00 | 126.11 | 123.40 | 125.77 | 125.77 | 0.79% | 3,267,743 |
| Dec 22, 2025 | 123.01 | 125.81 | 120.30 | 124.78 | 124.78 | 2.30% | 3,626,860 |
| Dec 19, 2025 | 122.56 | 123.65 | 121.50 | 121.97 | 121.97 | 1.25% | 4,893,249 |
| Dec 18, 2025 | 121.04 | 122.74 | 119.48 | 120.46 | 120.46 | 1.27% | 5,346,899 |
| Dec 17, 2025 | 125.00 | 125.37 | 118.92 | 118.95 | 118.95 | -4.28% | 5,456,034 |
| Dec 16, 2025 | 121.83 | 125.08 | 121.30 | 124.27 | 124.27 | 2.23% | 4,723,075 |
| Dec 15, 2025 | 125.02 | 125.50 | 121.33 | 121.56 | 121.56 | -2.77% | 3,644,067 |
| Dec 12, 2025 | 127.50 | 129.10 | 123.75 | 125.02 | 125.02 | -1.25% | 4,099,879 |
| Dec 11, 2025 | 125.00 | 129.03 | 124.21 | 126.60 | 126.60 | 1.92% | 6,298,903 |
| Dec 10, 2025 | 128.53 | 129.00 | 123.16 | 124.22 | 124.22 | -3.45% | 6,355,290 |
| Dec 9, 2025 | 127.37 | 129.50 | 126.81 | 128.66 | 128.66 | 0.30% | 5,841,793 |
| Dec 8, 2025 | 134.01 | 134.50 | 127.03 | 128.28 | 128.28 | -4.26% | 7,290,759 |
| Dec 5, 2025 | 136.07 | 138.11 | 133.76 | 133.99 | 133.99 | -1.05% | 3,578,250 |
| Dec 4, 2025 | 134.66 | 135.72 | 132.21 | 135.41 | 135.41 | 0.27% | 2,688,853 |
| Dec 3, 2025 | 137.20 | 137.23 | 134.58 | 135.04 | 135.04 | -2.02% | 3,318,715 |