If you invested $1000 in Sea Limited (SE) since IPO date, it would be worth $4,793.36 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $219.36, while $1000 invested 1 year ago would be worth $497.26. This corresponds to total returns of 379.34%, -78.06%, -50.27%, respectively, with annualized returns of 19%, -26.16%, -50.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 79.96 | 77.94 | 77.94 | 80.18 | 75.99 | 15.06M |
| October 20, 2026 | 85.52 | 80.43 | 80.43 | 86.43 | 79.9 | 18.69M |
| October 19, 2026 | 93 | 88.47 | 88.47 | 93.09 | 87.88 | 7.39M |
| October 16, 2026 | 99.34 | 93.77 | 93.77 | 100 | 93.49 | 4.16M |
| October 15, 2026 | 95.32 | 97.5 | 97.5 | 97.95 | 94.99 | 3.26M |
| October 14, 2026 | 95.77 | 95.31 | 95.31 | 97.94 | 94.44 | 3.26M |
| October 13, 2026 | 96 | 95.93 | 95.93 | 97.12 | 95.08 | 4.86M |
| October 12, 2026 | 96.68 | 95.88 | 95.88 | 96.98 | 94.71 | 3.96M |
| October 09, 2026 | 94.05 | 95.25 | 95.25 | 96.5 | 94 | 7.54M |
| October 08, 2026 | 92.54 | 92.89 | 92.89 | 94.19 | 92.25 | 5.34M |
| October 07, 2026 | 95 | 94.66 | 94.66 | 95.78 | 94.21 | 4.03M |
| October 06, 2026 | 96.92 | 96.53 | 96.53 | 97.78 | 95.27 | 6.36M |
| October 05, 2026 | 96.75 | 96.85 | 96.85 | 98.43 | 96.32 | 3.77M |
| October 02, 2026 | 96 | 95.19 | 95.19 | 96.56 | 94.24 | 3.88M |
| October 01, 2026 | 96.4 | 95.27 | 95.27 | 96.91 | 93.7 | 4.56M |
| September 30, 2026 | 98.78 | 97.36 | 97.36 | 99.18 | 97 | 2.82M |
| September 29, 2026 | 99.11 | 98.62 | 98.62 | 99.49 | 97.61 | 3.36M |
| September 28, 2026 | 98.56 | 98.91 | 98.91 | 99.9 | 96.37 | 3.24M |
| September 25, 2026 | 100.25 | 99.55 | 99.55 | 100.72 | 99.26 | 2.02M |
| September 24, 2026 | 102.05 | 100.73 | 100.73 | 102.63 | 100.07 | 2.7M |
| September 23, 2026 | 103.4 | 103.29 | 103.29 | 103.8 | 101.38 | 1.99M |
| September 22, 2026 | 105.39 | 103.67 | 103.67 | 105.39 | 102.33 | 2.81M |
| September 21, 2026 | 102.1 | 102.65 | 102.65 | 103.38 | 100.2 | 2.47M |
| September 18, 2026 | 100.35 | 101.79 | 101.79 | 102.54 | 99.54 | 4.23M |
| September 17, 2026 | 104.76 | 101.27 | 101.27 | 104.76 | 100.63 | 2.99M |
| September 16, 2026 | 103.95 | 103.5 | 103.5 | 105.35 | 102.46 | 2.68M |
| September 15, 2026 | 106.47 | 102.65 | 102.65 | 107.4 | 102.5 | 4.13M |
| September 11, 2026 | 108.23 | 106.24 | 106.24 | 109.19 | 106.18 | 2.73M |
| September 10, 2026 | 107.71 | 107.69 | 107.69 | 108.98 | 107.17 | 2.25M |
| September 09, 2026 | 111.29 | 108.71 | 108.71 | 111.88 | 107.83 | 5.03M |
| September 08, 2026 | 112.25 | 113.33 | 113.33 | 114.14 | 110.07 | 3.58M |
| September 04, 2026 | 113.64 | 112.09 | 112.09 | 114.9 | 111.99 | 3.13M |
| September 03, 2026 | 113.72 | 113.1 | 113.1 | 114.75 | 111.47 | 3.1M |
| September 02, 2026 | 111.75 | 112.81 | 112.81 | 113.13 | 111.12 | 1.21M |
| September 01, 2026 | 111.12 | 112.65 | 112.65 | 114.77 | 110.77 | 2.52M |
| August 31, 2026 | 117.51 | 113.48 | 113.48 | 118.25 | 111.91 | 4.35M |
| August 28, 2026 | 117.8 | 119.36 | 119.36 | 120.91 | 117.8 | 3.57M |
| August 27, 2026 | 118.99 | 118.32 | 118.32 | 118.99 | 116.35 | 2.8M |
| August 26, 2026 | 121.36 | 119.12 | 119.12 | 121.68 | 118.6 | 2.73M |
| August 25, 2026 | 117 | 123.18 | 123.18 | 123.73 | 116.75 | 4.36M |
| August 24, 2026 | 116.78 | 115.68 | 115.68 | 117.01 | 114.14 | 2.36M |
| August 21, 2026 | 116.56 | 117.53 | 117.53 | 118.7 | 116.01 | 1.47M |
| August 20, 2026 | 119 | 117.24 | 117.24 | 119.6 | 115.53 | 2.77M |
| August 19, 2026 | 117.23 | 119.1 | 119.1 | 120.08 | 115.2 | 2.77M |
| August 18, 2026 | 116 | 116.26 | 116.26 | 118.58 | 114.8 | 4.28M |
| August 17, 2026 | 119.99 | 119.45 | 119.45 | 121.49 | 119.06 | 3.89M |
| August 14, 2026 | 125 | 121.94 | 121.94 | 125 | 121.04 | 3.36M |
| August 13, 2026 | 127.45 | 123.32 | 123.32 | 127.45 | 121.88 | 5.53M |
| August 12, 2026 | 131 | 128.11 | 128.11 | 131.9 | 126.29 | 7.59M |
| August 11, 2026 | 127.87 | 131.51 | 131.51 | 131.94 | 124.52 | 15.19M |
| August 10, 2026 | 113.8 | 114.8 | 114.8 | 115.9 | 113.3 | 6.13M |
| August 07, 2026 | 112.41 | 113.43 | 113.43 | 114.51 | 111.86 | 4.22M |
| August 06, 2026 | 112.12 | 111 | 111 | 112.67 | 110.61 | 3.99M |
| August 05, 2026 | 112.01 | 114.91 | 114.91 | 114.95 | 111.43 | 4.07M |
| August 04, 2026 | 111.01 | 111.44 | 111.44 | 112.71 | 110.3 | 4.23M |
| August 03, 2026 | 107.94 | 111.15 | 111.15 | 111.18 | 107.52 | 4.5M |
| July 31, 2026 | 105.22 | 106.74 | 106.74 | 107.62 | 105.02 | 3.03M |
| July 30, 2026 | 105.53 | 106.24 | 106.24 | 106.61 | 103.78 | 3.67M |
| July 29, 2026 | 107.47 | 108.37 | 108.37 | 110.07 | 107.1 | 3.41M |
| July 28, 2026 | 104.8 | 107.41 | 107.41 | 108.02 | 102.81 | 6.24M |