Sea Limited SE
NYSE
$95.93+0.05 (+0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $95.93 | +0.05% | $96.00 | $97.12 | $95.08 | 5.24M |
| 2026-10-12 | $95.88 | +0.66% | $96.68 | $96.98 | $94.71 | 4.08M |
| 2026-10-09 | $95.25 | +2.54% | $94.05 | $96.50 | $94.00 | 7.57M |
| 2026-10-08 | $92.89 | -1.87% | $92.54 | $94.19 | $92.25 | 5.37M |
| 2026-10-07 | $94.66 | -1.94% | $95.00 | $95.78 | $94.21 | 4.11M |
| 2026-10-06 | $96.53 | -0.33% | $96.92 | $97.78 | $95.27 | 6.39M |
| 2026-10-05 | $96.85 | +1.74% | $96.75 | $98.43 | $96.32 | 3.78M |
| 2026-10-02 | $95.19 | -0.08% | $96.00 | $96.56 | $94.24 | 3.97M |
| 2026-10-01 | $95.27 | -2.15% | $96.40 | $96.91 | $93.70 | 5.07M |
| 2026-09-30 | $97.36 | -1.28% | $98.78 | $99.18 | $97.00 | 4.22M |
| 2026-09-29 | $98.62 | -0.29% | $99.11 | $99.49 | $97.61 | 5.15M |
| 2026-09-28 | $98.91 | -0.64% | $98.56 | $99.90 | $96.36 | 3.32M |
| 2026-09-25 | $99.55 | -1.17% | $100.25 | $100.72 | $99.25 | 2.05M |
| 2026-09-24 | $100.73 | -2.48% | $102.05 | $102.63 | $100.07 | 2.77M |
| 2026-09-23 | $103.29 | -0.37% | $103.40 | $103.79 | $101.38 | 2.01M |
| 2026-09-22 | $103.67 | +0.99% | $105.39 | $105.39 | $102.33 | 5.02M |
| 2026-09-21 | $102.65 | +0.84% | $102.10 | $103.38 | $100.20 | 2.52M |
| 2026-09-18 | $101.79 | +0.51% | $100.35 | $102.54 | $99.54 | 4.27M |
| 2026-09-17 | $101.27 | -2.15% | $104.76 | $104.76 | $100.63 | 3.19M |
| 2026-09-16 | $103.50 | +0.83% | $103.95 | $105.35 | $102.46 | 4.84M |
| 2026-09-15 | $102.65 | -5.55% | $106.47 | $107.40 | $102.50 | 4.20M |
| 2026-09-14 | $108.68 | +2.30% | $104.54 | $110.22 | $104.54 | 2.90M |
| 2026-09-11 | $106.24 | -1.35% | $108.23 | $109.19 | $106.18 | 2.90M |
| 2026-09-10 | $107.69 | -0.94% | $107.71 | $108.98 | $107.17 | 2.28M |
| 2026-09-09 | $108.71 | -4.08% | $111.29 | $111.88 | $107.83 | 5.03M |
| 2026-09-08 | $113.33 | +1.11% | $112.25 | $114.14 | $110.07 | 4.41M |
| 2026-09-04 | $112.09 | -0.89% | $113.64 | $114.90 | $111.99 | 3.57M |
| 2026-09-03 | $113.10 | +0.26% | $113.72 | $114.75 | $111.47 | 4.36M |
| 2026-09-02 | $112.81 | +0.14% | $111.75 | $113.13 | $111.12 | 1.56M |
| 2026-09-01 | $112.65 | -0.73% | $111.11 | $114.76 | $110.77 | 2.57M |
| 2026-08-31 | $113.48 | -4.93% | $117.51 | $118.25 | $111.91 | 4.54M |
| 2026-08-28 | $119.36 | +0.88% | $117.80 | $120.91 | $117.80 | 5.10M |
| 2026-08-27 | $118.32 | -0.67% | $118.99 | $118.99 | $116.35 | 2.81M |
| 2026-08-26 | $119.12 | -3.30% | $121.36 | $121.68 | $118.60 | 2.74M |
| 2026-08-25 | $123.18 | +6.48% | $117.00 | $123.73 | $116.75 | 4.83M |
| 2026-08-24 | $115.68 | -1.57% | $116.78 | $117.01 | $114.14 | 2.36M |
| 2026-08-21 | $117.53 | +0.25% | $116.56 | $118.70 | $116.01 | 3.45M |
| 2026-08-20 | $117.24 | -1.56% | $119.00 | $119.60 | $115.53 | 4.06M |
| 2026-08-19 | $119.10 | +2.44% | $117.23 | $120.08 | $115.20 | 4.12M |
| 2026-08-18 | $116.26 | -2.67% | $116.00 | $118.58 | $114.80 | 4.32M |
| 2026-08-17 | $119.45 | -2.04% | $119.99 | $121.49 | $119.06 | 3.95M |
| 2026-08-14 | $121.94 | -1.12% | $125.00 | $125.00 | $121.04 | 3.36M |
| 2026-08-13 | $123.32 | -3.74% | $127.45 | $127.45 | $121.88 | 5.53M |
| 2026-08-12 | $128.11 | -2.59% | $131.00 | $131.90 | $126.29 | 7.59M |
| 2026-08-11 | $131.51 | +14.56% | $127.87 | $131.94 | $124.52 | 15.20M |
| 2026-08-10 | $114.80 | +1.21% | $113.80 | $115.90 | $113.30 | 6.19M |
| 2026-08-07 | $113.43 | +2.19% | $112.41 | $114.51 | $111.86 | 4.32M |
| 2026-08-06 | $111.00 | -3.40% | $112.12 | $112.67 | $110.61 | 4.13M |
| 2026-08-05 | $114.91 | +3.11% | $112.01 | $114.95 | $111.43 | 4.08M |
| 2026-08-04 | $111.44 | +0.26% | $111.01 | $112.71 | $110.30 | 4.23M |
| 2026-08-03 | $111.15 | +4.13% | $107.94 | $111.18 | $107.52 | 4.51M |
| 2026-07-31 | $106.74 | +0.47% | $105.22 | $107.62 | $105.02 | 3.03M |
| 2026-07-30 | $106.24 | -1.97% | $105.53 | $106.61 | $103.78 | 3.68M |
| 2026-07-29 | $108.37 | +0.89% | $107.47 | $110.07 | $107.10 | 3.41M |
| 2026-07-28 | $107.41 | +2.89% | $104.80 | $108.02 | $102.81 | 6.24M |
| 2026-07-27 | $104.39 | +4.39% | $102.65 | $105.43 | $102.40 | 4.61M |
| 2026-07-24 | $100.00 | +0.50% | $99.50 | $100.96 | $97.59 | 4.94M |
| 2026-07-23 | $99.50 | -5.13% | $103.99 | $104.64 | $99.30 | 5.29M |
| 2026-07-22 | $104.88 | -1.30% | $105.54 | $106.86 | $102.90 | 3.61M |
| 2026-07-21 | $106.26 | +0.54% | $106.68 | $108.19 | $105.45 | 2.39M |
| 2026-07-20 | $105.69 | +1.58% | $104.00 | $108.21 | $104.00 | 2.60M |
| 2026-07-17 | $104.05 | -2.04% | $102.62 | $105.42 | $100.77 | 6.01M |
| 2026-07-16 | $106.22 | -4.62% | $111.20 | $111.97 | $105.60 | 5.11M |
| 2026-07-15 | $111.36 | +1.89% | $109.08 | $114.70 | $109.00 | 4.26M |
| 2026-07-14 | $109.29 | -1.24% | $110.00 | $111.76 | $108.29 | 5.03M |
| 2026-07-13 | $110.66 | -0.43% | $111.22 | $115.54 | $110.56 | 6.62M |
| 2026-07-10 | $111.14 | +1.86% | $112.44 | $115.72 | $110.78 | 8.05M |
| 2026-07-09 | $109.11 | +3.61% | $105.76 | $109.60 | $104.75 | 3.84M |
| 2026-07-08 | $105.31 | +1.04% | $102.13 | $106.01 | $101.02 | 5.05M |
| 2026-07-07 | $104.23 | -0.73% | $105.00 | $106.81 | $104.00 | 3.48M |
| 2026-07-06 | $105.00 | +1.65% | $103.32 | $106.20 | $102.79 | 4.83M |
| 2026-07-02 | $103.30 | +0.95% | $103.99 | $105.90 | $102.52 | 7.39M |
| 2026-07-01 | $102.33 | +6.78% | $96.89 | $103.30 | $95.78 | 6.21M |
| 2026-06-30 | $95.83 | +3.10% | $91.34 | $96.16 | $90.16 | 6.33M |
| 2026-06-29 | $92.95 | +1.77% | $92.05 | $94.84 | $91.19 | 2.74M |
| 2026-06-26 | $91.33 | +2.61% | $87.14 | $91.44 | $85.67 | 2.72M |
| 2026-06-25 | $89.01 | -4.03% | $91.28 | $92.28 | $88.04 | 3.02M |
| 2026-06-24 | $92.75 | +1.05% | $90.90 | $95.66 | $89.97 | 3.39M |
| 2026-06-23 | $91.79 | +3.09% | $87.26 | $92.38 | $87.00 | 3.24M |
| 2026-06-22 | $89.04 | -2.45% | $90.01 | $90.50 | $88.74 | 2.75M |
| 2026-06-18 | $91.28 | +0.48% | $90.80 | $92.26 | $89.15 | 3.54M |
| 2026-06-17 | $90.84 | +4.64% | $88.54 | $93.76 | $88.25 | 4.94M |
| 2026-06-16 | $86.81 | +0.17% | $88.50 | $90.29 | $86.21 | 3.23M |
| 2026-06-15 | $86.66 | +4.49% | $85.60 | $88.23 | $85.33 | 3.90M |
| 2026-06-12 | $82.94 | -3.21% | $86.11 | $86.65 | $82.67 | 3.43M |
| 2026-06-11 | $85.69 | +3.94% | $82.13 | $85.71 | $80.80 | 2.73M |
| 2026-06-10 | $82.44 | -2.86% | $83.91 | $84.20 | $81.32 | 4.08M |
| 2026-06-09 | $84.87 | +0.45% | $84.75 | $85.76 | $82.23 | 3.01M |
| 2026-06-08 | $84.49 | -2.39% | $85.10 | $85.98 | $83.56 | 2.94M |
| 2026-06-05 | $86.56 | -6.00% | $91.20 | $91.62 | $85.80 | 4.36M |