Sea Limited (SE)
117.75
-2.00 (-1.67%)
At close: Apr 16, 2025, 9:53 AM
Sea Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 118.88 | 118.88 | 120.23 | 120.23 | 117.63 | 117.63 | 119.75 | 119.75 | 0.86% | 2,249,443 |
| Apr 14, 2025 | 120.33 | 120.33 | 124.00 | 124.00 | 118.04 | 118.04 | 118.73 | 118.73 | 0.78% | 3,900,900 |
| Apr 11, 2025 | 112.82 | 112.82 | 118.68 | 118.68 | 111.14 | 111.14 | 117.81 | 117.81 | 2.19% | 4,399,548 |
| Apr 10, 2025 | 116.49 | 116.49 | 118.50 | 118.50 | 112.02 | 112.02 | 115.28 | 115.28 | -3.20% | 4,724,000 |
| Apr 9, 2025 | 102.40 | 102.40 | 120.86 | 120.86 | 102.40 | 102.40 | 119.09 | 119.09 | 12.81% | 10,641,637 |
| Apr 8, 2025 | 114.07 | 114.07 | 115.12 | 115.12 | 103.53 | 103.53 | 105.57 | 105.57 | -2.84% | 7,077,100 |
| Apr 7, 2025 | 99.71 | 99.71 | 113.95 | 113.95 | 99.50 | 99.50 | 108.66 | 108.66 | 1.90% | 11,311,927 |
| Apr 4, 2025 | 109.00 | 109.00 | 112.84 | 112.84 | 105.99 | 105.99 | 106.63 | 106.63 | -11.18% | 15,813,900 |
| Apr 3, 2025 | 124.43 | 124.43 | 124.57 | 124.57 | 115.70 | 115.70 | 120.05 | 120.05 | -10.80% | 15,183,300 |
| Apr 2, 2025 | 130.06 | 130.06 | 137.00 | 137.00 | 129.85 | 129.85 | 134.58 | 134.58 | 1.60% | 3,091,900 |
| Apr 1, 2025 | 129.25 | 129.25 | 133.01 | 133.01 | 128.53 | 128.53 | 132.46 | 132.46 | 1.51% | 5,170,047 |
| Mar 31, 2025 | 128.00 | 128.00 | 130.53 | 130.53 | 124.55 | 124.55 | 130.49 | 130.49 | -0.14% | 3,545,700 |
| Mar 28, 2025 | 131.99 | 131.99 | 133.27 | 133.27 | 129.99 | 129.99 | 130.67 | 130.67 | -2.17% | 3,272,619 |
| Mar 27, 2025 | 128.14 | 128.14 | 136.00 | 136.00 | 127.90 | 127.90 | 133.57 | 133.57 | 3.33% | 5,718,745 |
| Mar 26, 2025 | 130.76 | 130.76 | 132.72 | 132.72 | 126.65 | 126.65 | 129.27 | 129.27 | -0.79% | 3,536,529 |
| Mar 25, 2025 | 130.55 | 130.55 | 131.03 | 131.03 | 128.24 | 128.24 | 130.30 | 130.30 | 0.63% | 4,337,451 |
| Mar 24, 2025 | 128.88 | 128.88 | 130.30 | 130.30 | 128.08 | 128.08 | 129.48 | 129.48 | 2.70% | 3,184,538 |
| Mar 21, 2025 | 125.30 | 125.30 | 126.92 | 126.92 | 124.52 | 124.52 | 126.07 | 126.07 | -0.80% | 3,156,100 |
| Mar 20, 2025 | 125.79 | 125.79 | 127.67 | 127.67 | 124.63 | 124.63 | 127.09 | 127.09 | 0.75% | 4,432,908 |
| Mar 19, 2025 | 126.39 | 126.39 | 128.46 | 128.46 | 125.89 | 125.89 | 126.15 | 126.15 | 0.82% | 3,923,301 |
| Mar 18, 2025 | 129.32 | 129.32 | 130.79 | 130.79 | 124.10 | 124.10 | 125.13 | 125.13 | -5.66% | 6,934,900 |
| Mar 17, 2025 | 128.50 | 128.50 | 133.43 | 133.43 | 128.47 | 128.47 | 132.64 | 132.64 | 4.09% | 5,348,800 |
| Mar 14, 2025 | 128.50 | 128.50 | 129.90 | 129.90 | 126.68 | 126.68 | 127.43 | 127.43 | 2.10% | 3,140,459 |
| Mar 13, 2025 | 129.54 | 129.54 | 130.00 | 130.00 | 124.59 | 124.59 | 124.81 | 124.81 | -3.71% | 4,539,500 |
| Mar 12, 2025 | 132.97 | 132.97 | 133.81 | 133.81 | 128.70 | 128.70 | 129.62 | 129.62 | 1.50% | 5,735,000 |
| Mar 11, 2025 | 126.00 | 126.00 | 129.80 | 129.80 | 120.81 | 120.81 | 127.71 | 127.71 | 0.31% | 6,959,524 |
| Mar 10, 2025 | 130.65 | 130.65 | 132.42 | 132.42 | 124.31 | 124.31 | 127.32 | 127.32 | -6.17% | 9,144,621 |
| Mar 7, 2025 | 138.90 | 138.90 | 139.30 | 139.30 | 129.93 | 129.93 | 135.69 | 135.69 | -2.49% | 7,247,204 |
| Mar 6, 2025 | 143.30 | 143.30 | 144.89 | 144.89 | 138.31 | 138.31 | 139.15 | 139.15 | -4.89% | 7,022,300 |
| Mar 5, 2025 | 135.65 | 135.65 | 147.73 | 147.73 | 135.47 | 135.47 | 146.31 | 146.31 | 10.58% | 9,753,534 |
| Mar 4, 2025 | 130.49 | 130.49 | 134.20 | 134.20 | 125.41 | 125.41 | 132.31 | 132.31 | 7.14% | 9,456,625 |
| Mar 3, 2025 | 131.85 | 131.85 | 132.07 | 132.07 | 122.68 | 122.68 | 123.49 | 123.49 | -2.97% | 5,943,420 |
| Feb 28, 2025 | 124.00 | 124.00 | 127.91 | 127.91 | 123.00 | 123.00 | 127.27 | 127.27 | 0.67% | 5,837,504 |
| Feb 27, 2025 | 130.43 | 130.43 | 130.74 | 130.74 | 125.16 | 125.16 | 126.42 | 126.42 | -1.44% | 2,653,111 |
| Feb 26, 2025 | 125.95 | 125.95 | 128.96 | 128.96 | 125.47 | 125.47 | 128.27 | 128.27 | 3.51% | 3,560,749 |
| Feb 25, 2025 | 125.91 | 125.91 | 125.91 | 125.91 | 119.89 | 119.89 | 123.92 | 123.92 | -2.57% | 6,543,800 |
| Feb 24, 2025 | 127.40 | 127.40 | 128.06 | 128.06 | 124.37 | 124.37 | 127.19 | 127.19 | -0.34% | 5,396,415 |
| Feb 21, 2025 | 133.66 | 133.66 | 133.77 | 133.77 | 127.44 | 127.44 | 127.62 | 127.62 | -3.92% | 4,711,848 |
| Feb 20, 2025 | 135.89 | 135.89 | 136.15 | 136.15 | 130.79 | 130.79 | 132.83 | 132.83 | -2.49% | 3,435,700 |
| Feb 19, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 135.26 | 135.26 | 136.22 | 136.22 | -1.73% | 3,178,900 |
| Feb 18, 2025 | 136.51 | 136.51 | 139.18 | 139.18 | 135.98 | 135.98 | 138.62 | 138.62 | 2.72% | 7,628,724 |
| Feb 14, 2025 | 133.82 | 133.82 | 135.06 | 135.06 | 130.50 | 130.50 | 134.95 | 134.95 | 1.37% | 3,762,862 |
| Feb 13, 2025 | 131.49 | 131.49 | 133.13 | 133.13 | 129.35 | 129.35 | 133.13 | 133.13 | 1.90% | 3,590,845 |
| Feb 12, 2025 | 129.50 | 129.50 | 130.65 | 130.65 | 128.31 | 128.31 | 130.65 | 130.65 | 0.72% | 2,955,600 |
| Feb 11, 2025 | 123.50 | 123.50 | 129.90 | 129.90 | 123.38 | 123.38 | 129.71 | 129.71 | 3.54% | 4,650,800 |
| Feb 10, 2025 | 124.92 | 124.92 | 126.67 | 126.67 | 123.18 | 123.18 | 125.28 | 125.28 | 1.85% | 2,732,807 |
| Feb 7, 2025 | 124.00 | 124.00 | 126.35 | 126.35 | 122.32 | 122.32 | 123.00 | 123.00 | 0.28% | 3,051,704 |
| Feb 6, 2025 | 123.10 | 123.10 | 123.50 | 123.50 | 121.27 | 121.27 | 122.66 | 122.66 | -0.34% | 2,834,600 |
| Feb 5, 2025 | 123.15 | 123.15 | 123.97 | 123.97 | 120.26 | 120.26 | 123.08 | 123.08 | -0.06% | 2,705,000 |
| Feb 4, 2025 | 122.21 | 122.21 | 124.14 | 124.14 | 120.79 | 120.79 | 123.15 | 123.15 | 1.03% | 3,944,630 |