Sea Limited (SE) NYSE

155.05

+5.11(+3.41%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025151149.94149.94151.12145.797.07M
November 06, 2025158.32153.56153.56159.8152.354.31M
November 05, 2025156.16157.76157.76159.11155.482.72M
November 04, 2025154.3156.51156.51156.95151.632.98M
November 03, 2025156.76157.41157.41159.13155.092.69M
October 31, 2025156.5156.25156.25157.43154.813.12M
October 30, 2025154.24155.93155.93159.12152.84.02M
October 29, 2025159.5155.93155.93159.64154.873.15M
October 28, 2025162.16159.71159.71164.03157.414.51M
October 27, 2025157.83160.1160.1161.65156.513.93M
October 24, 2025158.71154.66154.66158.71154.232.53M
October 23, 2025157.28156.26156.26157.6155.052.86M
October 22, 2025156.4156.74156.74161.3154.727.65M
October 21, 2025170164.6164.6171.09164.63.88M
October 20, 2025162.59165.7165.7167.19160.854.1M
October 17, 2025161.43160.06160.06162.65158.846.11M
October 16, 2025174.49162.65162.65175.8162.512.25M
October 15, 2025184.25163.42163.42184.96162.029.16M
October 14, 2025179.32180.69180.69181.861762.74M
October 13, 2025181.15182.6182.6183.9180.932.37M
October 10, 2025187.45180.82180.82189.781802.57M
October 09, 2025191.37188188191.39183.884.34M
October 08, 2025190.99192.69192.69193.48189.332.71M
October 07, 2025190.5191.01191.01191.32187.692.46M
October 06, 2025186.05189.5189.5190.92184.962.97M
October 03, 2025184.31184.91184.91188.77183.152.22M
October 02, 2025183.99184.22184.22184.65176.822.93M
October 01, 2025178.73182.01182.01182.82176.84.33M
September 30, 2025182.2178.73178.73182.21176.264.2M
September 29, 2025186.13181.45181.45186.24180.383.84M
September 26, 2025185.06184.58184.58186179.753.14M
September 25, 2025183.29185.91185.91186.421833.11M
September 24, 2025185185.82185.82189.32183.312.5M
September 23, 2025192.09185.25185.25192.52185.013.57M
September 22, 2025191.2192.96192.96195.48189.82.36M
September 19, 2025191.73192.76192.76193.53190.753.16M
September 18, 2025188.63190.56190.56191.361874.2M
September 17, 2025189.31186.89186.89189.5184.553.52M
September 16, 2025189.19189.07189.07191.02187.033.71M
September 15, 2025196.17190.46190.46196.45189.253.22M
September 12, 2025195.55196.05196.05197.74194.713.05M
September 11, 2025195196.5196.5199.3194.144.52M
September 10, 2025192193.04193.04193.61190.622.49M
September 09, 2025189.98192.67192.67192.91187.73.21M
September 08, 2025193.25190.57190.57195189.953.18M
September 05, 2025192.19191.62191.62192.28185.824.39M
September 04, 2025182.27189.71189.711901823.96M
September 03, 2025177.44180.98180.98181.091732.78M
September 02, 2025181.63178.78178.78181.86176.55.17M
August 29, 2025186.24186.54186.54188.02185.075.35M
August 28, 2025183.48186.24186.24186.25181.393.57M
August 27, 2025187.5182.91182.91188.88182.772.59M
August 26, 2025187188.29188.29188.76186.12.5M
August 25, 2025186.5187.55187.55190.75184.254.75M
August 22, 2025180185.53185.53185.68178.894.86M
August 21, 2025178.25179.6179.6181.2177.52.61M
August 20, 2025178.24178.74178.74178.98173.713.43M
August 19, 2025177.51179.25179.25181.6177.254.09M
August 18, 2025177.05177.27177.27177.72174.62.52M
August 15, 2025174.71177.28177.28180.11174.144.35M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved