Sea Limited - SE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	189.98	192.67	192.67	192.91	187.7	3.21M
September 08, 2025	193.25	190.57	190.57	195	189.95	3.18M
September 05, 2025	192.19	191.62	191.62	192.28	185.82	4.39M
September 04, 2025	182.27	189.71	189.71	190	182	3.96M
September 03, 2025	177.44	180.98	180.98	181.09	173	2.78M
September 02, 2025	181.63	178.78	178.78	181.86	176.5	5.17M
August 29, 2025	186.24	186.54	186.54	188.02	185.07	5.35M
August 28, 2025	183.48	186.24	186.24	186.25	181.39	3.57M
August 27, 2025	187.5	182.91	182.91	188.88	182.77	2.59M
August 26, 2025	187	188.29	188.29	188.76	186.1	2.5M
August 25, 2025	186.5	187.55	187.55	190.75	184.25	4.75M
August 22, 2025	180	185.53	185.53	185.68	178.89	4.86M
August 21, 2025	178.25	179.6	179.6	181.2	177.5	2.61M
August 20, 2025	178.24	178.74	178.74	178.98	173.71	3.43M
August 19, 2025	177.51	179.25	179.25	181.6	177.25	4.09M
August 18, 2025	177.05	177.27	177.27	177.72	174.6	2.52M
August 15, 2025	174.71	177.28	177.28	180.11	174.14	4.35M
August 14, 2025	174	174.01	174.01	175.7	170.69	3.56M
August 13, 2025	175.86	174.66	174.66	181.76	173.02	7.75M
August 12, 2025	166.5	174.12	174.12	178	165.8	19.42M
August 11, 2025	147.2	146.23	146.23	150.29	145.89	7.01M
August 08, 2025	150.28	147.61	147.61	151.04	145.63	3.85M
August 07, 2025	150	148.86	148.86	151.11	147.52	3.69M
August 06, 2025	152.26	147.54	147.54	152.65	147.23	6.1M
August 05, 2025	154.95	151.44	151.44	155.02	149.04	5.64M
August 04, 2025	155.5	156.74	156.74	157.29	154.08	2.11M
August 01, 2025	153.54	154.21	154.21	155.45	150.75	2.77M
July 31, 2025	159.62	156.65	156.65	160.04	155.83	2.98M
July 30, 2025	159.54	159.25	159.25	160.7	157.26	3.66M
July 29, 2025	161	160.46	160.46	162.19	158.35	2.03M

Sea Limited (SE) NYSE