Sea Limited (SE)
NYSE: SE
· Real-Time Price · USD
184.70
-1.21 (-0.65%)
At close: Sep 26, 2025, 3:59 PM
184.00
-0.38%
After-hours: Sep 26, 2025, 07:49 PM EDT
SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 185.06 | 186.00 | 179.75 | 184.58 | 184.58 | -0.72% | 3,087,652 |
| Sep 25, 2025 | 183.29 | 186.42 | 183.00 | 185.91 | 185.91 | 0.05% | 3,110,200 |
| Sep 24, 2025 | 185.00 | 189.32 | 183.31 | 185.82 | 185.82 | 0.31% | 2,495,826 |
| Sep 23, 2025 | 192.09 | 192.52 | 185.01 | 185.25 | 185.25 | -4.00% | 3,570,100 |
| Sep 22, 2025 | 191.20 | 195.48 | 189.80 | 192.96 | 192.96 | 0.10% | 2,362,000 |
| Sep 19, 2025 | 191.73 | 193.53 | 190.75 | 192.76 | 192.76 | 1.15% | 3,158,003 |
| Sep 18, 2025 | 188.63 | 191.36 | 187.00 | 190.56 | 190.56 | 1.96% | 4,202,100 |
| Sep 17, 2025 | 189.31 | 189.50 | 184.55 | 186.89 | 186.89 | -1.15% | 3,519,400 |
| Sep 16, 2025 | 189.19 | 191.02 | 187.03 | 189.07 | 189.07 | -0.73% | 3,709,032 |
| Sep 15, 2025 | 196.17 | 196.45 | 189.25 | 190.46 | 190.46 | -2.85% | 3,215,900 |
| Sep 12, 2025 | 195.55 | 197.74 | 194.71 | 196.05 | 196.05 | -0.23% | 3,049,258 |
| Sep 11, 2025 | 195.00 | 199.30 | 194.14 | 196.50 | 196.50 | 1.79% | 4,523,438 |
| Sep 10, 2025 | 192.00 | 193.61 | 190.62 | 193.04 | 193.04 | 0.19% | 2,485,600 |
| Sep 9, 2025 | 189.98 | 192.91 | 187.70 | 192.67 | 192.67 | 1.10% | 3,209,400 |
| Sep 8, 2025 | 193.25 | 195.00 | 189.95 | 190.57 | 190.57 | -0.55% | 3,182,700 |
| Sep 5, 2025 | 192.19 | 192.28 | 185.82 | 191.62 | 191.62 | 1.01% | 4,430,201 |
| Sep 4, 2025 | 182.27 | 190.00 | 182.00 | 189.71 | 189.71 | 4.82% | 3,970,900 |
| Sep 3, 2025 | 177.44 | 181.09 | 173.00 | 180.98 | 180.98 | 1.23% | 2,776,482 |
| Sep 2, 2025 | 181.63 | 181.86 | 176.50 | 178.78 | 178.78 | -4.16% | 5,167,512 |
| Aug 29, 2025 | 186.24 | 188.02 | 185.07 | 186.54 | 186.54 | 0.16% | 5,354,500 |