Sea Limited (SE)
NYSE: SE
· Real-Time Price · USD
189.64
8.66 (4.79%)
At close: Sep 04, 2025, 3:59 PM
189.49
-0.08%
After-hours: Sep 04, 2025, 07:59 PM EDT
SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 182.27 | 190.00 | 182.00 | 189.71 | n/a | 4.82% | 3,965,444 |
| 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 |
| Aug 28, 2025 | 183.48 | 186.25 | 181.39 | 186.24 | 186.24 | 1.82% | 3,571,039 |
| Aug 27, 2025 | 187.50 | 188.88 | 182.77 | 182.91 | 182.91 | -2.86% | 2,586,603 |
| Aug 26, 2025 | 187.00 | 188.76 | 186.10 | 188.29 | 188.29 | 0.39% | 2,531,700 |
| Aug 25, 2025 | 186.50 | 190.75 | 184.25 | 187.55 | 187.55 | 1.09% | 4,745,800 |
| Aug 22, 2025 | 180.00 | 185.68 | 178.89 | 185.53 | 185.53 | 3.30% | 4,864,600 |
| Aug 21, 2025 | 178.25 | 181.20 | 177.50 | 179.60 | 179.60 | 0.48% | 2,616,731 |
| Aug 20, 2025 | 178.24 | 178.98 | 173.71 | 178.74 | 178.74 | -0.28% | 3,428,300 |
| Aug 19, 2025 | 177.51 | 181.60 | 177.25 | 179.25 | 179.25 | 1.12% | 4,088,500 |
| Aug 18, 2025 | 177.05 | 177.72 | 174.60 | 177.27 | 177.27 | -0.01% | 2,516,419 |
| Aug 15, 2025 | 174.71 | 180.11 | 174.14 | 177.28 | 177.28 | 1.88% | 4,346,741 |
| Aug 14, 2025 | 174.00 | 175.70 | 170.69 | 174.01 | 174.01 | -0.37% | 3,556,300 |
| Aug 13, 2025 | 175.86 | 181.76 | 173.02 | 174.66 | 174.66 | 0.31% | 7,751,425 |
| Aug 12, 2025 | 166.50 | 178.00 | 165.80 | 174.12 | 174.12 | 19.07% | 19,418,596 |
| Aug 11, 2025 | 147.20 | 150.29 | 145.89 | 146.23 | 146.23 | -0.93% | 7,008,431 |
| Aug 8, 2025 | 150.28 | 151.04 | 145.63 | 147.61 | 147.61 | -0.84% | 3,846,112 |
| Aug 7, 2025 | 150.00 | 151.11 | 147.52 | 148.86 | 148.86 | 0.89% | 3,689,702 |