Sea Limited - SE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113.8	115	115	116.53	112.78	3.07M
February 19, 2026	113.34	114.6	114.6	117.46	113.11	3.23M
February 18, 2026	109	112.78	112.78	113.18	108.48	4.28M
February 17, 2026	107	108.51	108.51	110.77	106.75	3.75M
February 13, 2026	108.79	106.74	106.74	110.09	105.6	5.14M
February 12, 2026	114.26	109.06	109.06	114.93	106.5	6.93M
February 11, 2026	116.5	114.52	114.52	118.09	113.35	5.58M
February 10, 2026	109.89	113.33	113.33	114.9	108.51	6.16M
February 09, 2026	108	108.86	108.86	110.22	106.81	6.58M
February 06, 2026	110.06	108.54	108.54	112.15	107.05	7.72M
February 05, 2026	106.55	108.57	108.57	109.5	106	7.9M
February 04, 2026	107.63	106.26	106.26	107.9	102.29	10.09M
February 03, 2026	112.76	108.2	108.2	113.25	105.2	9.4M
February 02, 2026	116.28	113.59	113.59	116.34	111.93	7.64M
January 30, 2026	120.51	116.49	116.49	121.89	115.61	5.4M
January 29, 2026	127.5	121.9	121.9	128.5	120.63	5.8M
January 28, 2026	128.38	126.55	126.55	130.19	125.54	5.65M
January 27, 2026	127.2	127.11	127.11	127.92	124.05	2.78M
January 26, 2026	124.89	125.93	125.93	126.56	122.1	3.82M
January 23, 2026	124.7	124.78	124.78	126.96	124.17	3.7M
January 22, 2026	122	122.83	122.83	125.7	120.53	6.83M
January 21, 2026	122.41	121.13	121.13	122.8	119.59	7.88M
January 20, 2026	119.23	121.22	121.22	121.73	118.54	6.1M
January 16, 2026	124	121.42	121.42	124.38	120.8	3.99M
January 15, 2026	124.03	124	124	125	121.86	5.03M
January 14, 2026	129.04	125.25	125.25	129.19	123.93	6.25M
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

Sea Limited (SE) NYSE