Sea Limited - SE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	137.2	135.04	135.04	137.23	134.58	3.32M
December 02, 2025	135.27	137.83	137.83	138.47	133.5	3.56M
December 01, 2025	138.32	135.28	135.28	138.68	135.06	4.14M
November 28, 2025	136.39	139.01	139.01	140.04	135.63	2.59M
November 26, 2025	138.11	134.26	134.26	140.41	134.19	4.66M
November 25, 2025	136.73	136.29	136.29	136.73	132.71	4.31M
November 24, 2025	132.7	136.38	136.38	136.93	130.67	5.86M
November 21, 2025	131.28	131.34	131.34	133.94	127.84	7.65M
November 20, 2025	145.27	130.99	130.99	145.27	130.44	10.16M
November 19, 2025	146.5	143.53	143.53	147.34	143.24	3.57M
November 18, 2025	143.52	147.26	147.26	148	143.49	4.42M
November 17, 2025	145.14	145.75	145.75	148.08	143.7	5.15M
November 14, 2025	134.75	140.85	140.85	141.49	134.51	6.17M
November 13, 2025	144.27	140.04	140.04	144.48	139.41	5.49M
November 12, 2025	145.29	143.35	143.35	150.79	142.61	6.98M
November 11, 2025	159.03	142.31	142.31	159.09	141.2	16.01M
November 10, 2025	152.8	155.05	155.05	156.02	151	8.95M
November 07, 2025	151	149.94	149.94	151.12	145.79	7.07M
November 06, 2025	158.32	153.56	153.56	159.8	152.35	4.31M
November 05, 2025	156.16	157.76	157.76	159.11	155.48	2.72M
November 04, 2025	154.3	156.51	156.51	156.95	151.63	2.98M
November 03, 2025	156.76	157.41	157.41	159.13	155.09	2.69M
October 31, 2025	156.5	156.25	156.25	157.43	154.81	3.12M
October 30, 2025	154.24	155.93	155.93	159.12	152.8	4.02M
October 29, 2025	159.5	155.93	155.93	159.64	154.87	3.15M
October 28, 2025	162.16	159.71	159.71	164.03	157.41	4.51M
October 27, 2025	157.83	160.1	160.1	161.65	156.51	3.93M
October 24, 2025	158.71	154.66	154.66	158.71	154.23	2.53M
October 23, 2025	157.28	156.26	156.26	157.6	155.05	2.86M
October 22, 2025	156.4	156.74	156.74	161.3	154.72	7.65M
October 21, 2025	170	164.6	164.6	171.09	164.6	3.88M
October 20, 2025	162.59	165.7	165.7	167.19	160.85	4.1M
October 17, 2025	161.43	160.06	160.06	162.65	158.84	6.11M
October 16, 2025	174.49	162.65	162.65	175.8	162.5	12.25M
October 15, 2025	184.25	163.42	163.42	184.96	162.02	9.16M
October 14, 2025	179.32	180.69	180.69	181.86	176	2.74M
October 13, 2025	181.15	182.6	182.6	183.9	180.93	2.37M
October 10, 2025	187.45	180.82	180.82	189.78	180	2.57M
October 09, 2025	191.37	188	188	191.39	183.88	4.34M
October 08, 2025	190.99	192.69	192.69	193.48	189.33	2.71M
October 07, 2025	190.5	191.01	191.01	191.32	187.69	2.46M
October 06, 2025	186.05	189.5	189.5	190.92	184.96	2.97M
October 03, 2025	184.31	184.91	184.91	188.77	183.15	2.22M
October 02, 2025	183.99	184.22	184.22	184.65	176.82	2.93M
October 01, 2025	178.73	182.01	182.01	182.82	176.8	4.33M
September 30, 2025	182.2	178.73	178.73	182.21	176.26	4.2M
September 29, 2025	186.13	181.45	181.45	186.24	180.38	3.84M
September 26, 2025	185.06	184.58	184.58	186	179.75	3.14M
September 25, 2025	183.29	185.91	185.91	186.42	183	3.11M
September 24, 2025	185	185.82	185.82	189.32	183.31	2.5M
September 23, 2025	192.09	185.25	185.25	192.52	185.01	3.57M
September 22, 2025	191.2	192.96	192.96	195.48	189.8	2.36M
September 19, 2025	191.73	192.76	192.76	193.53	190.75	3.16M
September 18, 2025	188.63	190.56	190.56	191.36	187	4.2M
September 17, 2025	189.31	186.89	186.89	189.5	184.55	3.52M
September 16, 2025	189.19	189.07	189.07	191.02	187.03	3.71M
September 15, 2025	196.17	190.46	190.46	196.45	189.25	3.22M
September 12, 2025	195.55	196.05	196.05	197.74	194.71	3.05M
September 11, 2025	195	196.5	196.5	199.3	194.14	4.52M
September 10, 2025	192	193.04	193.04	193.61	190.62	2.49M

Sea Limited (SE) NYSE