Sea Limited - SE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	130.41	129.86	129.86	130.45	126.52	6.35M
January 12, 2026	134	131.59	131.59	134.39	130.2	3.08M
January 09, 2026	133.57	133.52	133.52	135	131.71	2.92M
January 08, 2026	136.08	134.15	134.15	137.43	133	4.16M
January 07, 2026	143.2	139.24	139.24	143.28	139.05	4.32M
January 06, 2026	142.38	142.89	142.89	148.26	142.35	8.31M
January 05, 2026	133.86	139.78	139.78	142.8	133.34	6.91M
January 02, 2026	131.53	131.49	131.49	133.5	129.16	3.41M
December 31, 2025	127.81	127.57	127.57	128.14	126.83	1.97M
December 30, 2025	131.55	128.32	128.32	132.48	128.26	2.38M
December 29, 2025	127.85	130.89	130.89	131.19	127.45	4.62M
December 26, 2025	126.25	127.85	127.85	128.52	125.9	1.84M
December 24, 2025	125.73	126.25	126.25	127.16	125.25	1.45M
December 23, 2025	126	125.77	125.77	126.11	123.4	3.26M
December 22, 2025	123.01	124.78	124.78	125.81	120.3	3.64M
December 19, 2025	122.56	121.97	121.97	123.65	121.5	4.91M
December 18, 2025	121.04	120.46	120.46	122.74	119.48	5.66M
December 17, 2025	125	118.95	118.95	125.37	118.86	5.49M
December 16, 2025	121.83	124.27	124.27	125.08	121.3	4.72M
December 15, 2025	125.02	121.56	121.56	125.5	121.33	3.65M
December 12, 2025	127.5	125.02	125.02	129.1	123.75	4.13M
December 11, 2025	125	126.6	126.6	129.03	124.21	6.43M
December 10, 2025	128.53	124.22	124.22	129	123.16	7.09M
December 09, 2025	127.37	128.66	128.66	129.5	126.81	5.85M
December 08, 2025	134.01	128.28	128.28	134.5	127.03	7.29M
December 05, 2025	136.07	133.99	133.99	138.11	133.76	3.58M
December 04, 2025	134.66	135.41	135.41	135.72	132.21	2.69M
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

Sea Limited (SE) NYSE