Sea Limited - SE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	159	160.74	160.74	161.5	158.11	2.48M
July 25, 2025	153.99	157.71	157.71	160.02	153.47	4.24M
July 24, 2025	159.38	157.87	157.87	159.83	154.75	2.14M
July 23, 2025	155.39	158.57	158.57	160.22	154.95	3.45M
July 22, 2025	154.96	154.82	154.82	156.09	151.06	4.41M
July 21, 2025	163.71	155.29	155.29	165.58	154.77	7.74M
July 18, 2025	168.01	168.55	168.55	170	167.08	4.36M
July 17, 2025	161.83	167.08	167.08	167.4	159.23	5.09M
July 16, 2025	158.5	161.3	161.3	164.83	156.42	7.75M
July 15, 2025	154.05	158.26	158.26	158.56	150.7	5.08M
July 14, 2025	148.47	151.12	151.12	152.29	148	3.53M
July 11, 2025	149.17	148.26	148.26	150	147.05	2.88M
July 10, 2025	153.09	149.4	149.4	153.12	145.24	5.45M
July 09, 2025	150.81	152.74	152.74	154.93	148.42	3.99M
July 08, 2025	153	149.11	149.11	153.35	145.93	3.73M
July 07, 2025	150	151.11	151.11	153	148.3	2.45M
July 03, 2025	150	149.47	149.47	150.4	147.52	2.29M
July 02, 2025	150	149.42	149.42	151.78	147.81	3.44M
July 01, 2025	159	150.5	150.5	159.69	149	6.45M
June 30, 2025	159	159.94	159.94	162.1	157.45	4.68M
June 27, 2025	158.12	159.31	159.31	161.75	156.1	4.61M
June 26, 2025	157.37	158.51	158.51	159.1	155.87	3.48M
June 25, 2025	158.27	155.81	155.81	159.8	155.5	3.56M
June 24, 2025	156.79	158.29	158.29	160.27	155.51	5M
June 23, 2025	153.2	153.52	153.52	154.51	149.84	2.63M
June 20, 2025	156.3	153.4	153.4	156.83	153.04	3.17M
June 18, 2025	157.55	155.69	155.69	158.46	154.53	2.76M
June 17, 2025	159.32	157.27	157.27	160	156.47	3.3M
June 16, 2025	155.97	158.19	158.19	160.6	155.92	4.1M

Sea Limited (SE) NYSE