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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 135.27 | 138.47 | 133.50 | 137.83 | 137.83 | 1.88% | 3,556,208 |
| Dec 1, 2025 | 138.32 | 138.68 | 135.06 | 135.28 | 135.28 | -2.68% | 4,135,602 |
| Nov 28, 2025 | 136.39 | 140.05 | 135.63 | 139.01 | 139.01 | 3.54% | 2,590,529 |
| Nov 26, 2025 | 138.11 | 140.41 | 134.19 | 134.26 | 134.26 | -1.49% | 4,661,681 |
| Nov 25, 2025 | 136.73 | 136.73 | 132.71 | 136.29 | 136.29 | -0.07% | 4,313,131 |
| Nov 24, 2025 | 132.70 | 136.93 | 130.67 | 136.38 | 136.38 | 3.84% | 5,855,347 |
| Nov 21, 2025 | 131.28 | 133.94 | 127.84 | 131.34 | 131.34 | 0.27% | 7,647,468 |
| Nov 20, 2025 | 145.27 | 145.27 | 130.44 | 130.99 | 130.99 | -8.74% | 10,163,684 |
| Nov 19, 2025 | 146.50 | 147.34 | 143.24 | 143.53 | 143.53 | -2.53% | 3,567,266 |
| Nov 18, 2025 | 143.52 | 148.00 | 143.49 | 147.26 | 147.26 | 1.04% | 4,416,845 |
| Nov 17, 2025 | 145.14 | 148.08 | 143.70 | 145.75 | 145.75 | 3.48% | 5,145,923 |
| Nov 14, 2025 | 134.75 | 141.49 | 134.51 | 140.85 | 140.85 | 0.58% | 6,168,509 |
| Nov 13, 2025 | 144.27 | 144.48 | 139.41 | 140.04 | 140.04 | -2.31% | 5,486,170 |
| Nov 12, 2025 | 145.30 | 150.79 | 142.61 | 143.35 | 143.35 | 0.73% | 6,978,735 |
| Nov 11, 2025 | 159.03 | 159.09 | 141.20 | 142.31 | 142.31 | -8.22% | 16,009,065 |
| Nov 10, 2025 | 152.80 | 156.02 | 151.00 | 155.05 | 155.05 | 3.41% | 8,953,709 |
| Nov 7, 2025 | 151.00 | 151.12 | 145.79 | 149.94 | 149.94 | -2.36% | 7,065,029 |
| Nov 6, 2025 | 158.32 | 159.80 | 152.35 | 153.56 | 153.56 | -2.66% | 4,305,772 |
| Nov 5, 2025 | 156.16 | 159.11 | 155.48 | 157.76 | 157.76 | 0.80% | 2,723,735 |
| Nov 4, 2025 | 154.30 | 156.95 | 151.63 | 156.51 | 156.51 | -0.57% | 2,981,792 |
| Nov 3, 2025 | 156.76 | 159.13 | 155.09 | 157.41 | 157.41 | 0.74% | 2,694,206 |
| Oct 31, 2025 | 156.50 | 157.43 | 154.81 | 156.25 | 156.25 | 0.21% | 3,122,047 |
| Oct 30, 2025 | 154.24 | 159.12 | 152.80 | 155.93 | 155.93 | - | 4,045,374 |
| Oct 29, 2025 | 159.50 | 159.64 | 154.87 | 155.93 | 155.93 | -2.37% | 3,152,483 |
| Oct 28, 2025 | 162.16 | 164.03 | 157.41 | 159.71 | 159.71 | -0.24% | 4,508,000 |
| Oct 27, 2025 | 157.83 | 161.65 | 156.51 | 160.10 | 160.10 | 3.52% | 3,932,037 |
| Oct 24, 2025 | 158.71 | 158.71 | 154.23 | 154.66 | 154.66 | -1.02% | 2,532,571 |
| Oct 23, 2025 | 157.28 | 157.61 | 155.05 | 156.26 | 156.26 | -0.31% | 3,057,860 |
| Oct 22, 2025 | 156.40 | 161.30 | 154.72 | 156.74 | 156.74 | -4.78% | 7,693,136 |
| Oct 21, 2025 | 170.00 | 171.09 | 164.60 | 164.60 | 164.60 | -0.66% | 3,882,763 |
| Oct 20, 2025 | 162.59 | 167.19 | 160.85 | 165.70 | 165.70 | 3.52% | 4,097,814 |
| Oct 17, 2025 | 161.43 | 162.65 | 158.84 | 160.06 | 160.06 | -1.59% | 6,112,944 |
| Oct 16, 2025 | 174.49 | 175.80 | 162.50 | 162.65 | 162.65 | -0.47% | 12,260,817 |
| Oct 15, 2025 | 184.25 | 184.96 | 162.02 | 163.42 | 163.42 | -9.56% | 9,218,285 |
| Oct 14, 2025 | 179.32 | 181.86 | 176.00 | 180.69 | 180.69 | -1.05% | 2,744,533 |
| Oct 13, 2025 | 181.15 | 183.90 | 180.93 | 182.60 | 182.60 | 0.98% | 2,371,163 |
| Oct 10, 2025 | 186.60 | 189.78 | 180.00 | 180.82 | 180.82 | -3.82% | 3,196,337 |
| Oct 9, 2025 | 191.37 | 191.39 | 183.88 | 188.00 | 188.00 | -2.43% | 4,338,368 |
| Oct 8, 2025 | 190.99 | 193.48 | 189.33 | 192.69 | 192.69 | 0.88% | 2,718,036 |
| Oct 7, 2025 | 190.50 | 191.32 | 187.69 | 191.01 | 191.01 | 0.80% | 2,458,935 |
| Oct 6, 2025 | 186.05 | 190.92 | 184.96 | 189.50 | 189.50 | 2.48% | 2,973,260 |
| Oct 3, 2025 | 184.31 | 188.77 | 183.15 | 184.91 | 184.91 | 0.37% | 2,215,193 |
| Oct 2, 2025 | 183.99 | 184.65 | 176.82 | 184.22 | 184.22 | 1.21% | 3,429,569 |
| Oct 1, 2025 | 179.00 | 182.87 | 176.69 | 182.01 | 182.01 | 1.84% | 4,333,358 |
| Sep 30, 2025 | 182.20 | 182.21 | 176.26 | 178.73 | 178.73 | -1.50% | 4,199,693 |
| Sep 29, 2025 | 186.13 | 186.24 | 180.38 | 181.45 | 181.45 | -1.70% | 3,839,884 |
| Sep 26, 2025 | 185.06 | 186.00 | 179.75 | 184.58 | 184.58 | -0.72% | 3,143,266 |