Sea Limited (SE)
NYSE: SE
· Real-Time Price · USD
174.01
-0.65 (-0.37%)
At close: Aug 14, 2025, 3:59 PM
172.92
-0.63%
Pre-market: Aug 15, 2025, 04:18 AM EDT
SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 174.00 | 175.70 | 170.69 | 174.01 | 174.01 | -0.37% | 3,554,522 |
| 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 |
| Aug 6, 2025 | 152.26 | 152.65 | 147.23 | 147.54 | 147.54 | -2.58% | 6,095,038 |
| Aug 5, 2025 | 154.95 | 155.02 | 149.04 | 151.44 | 151.44 | -3.38% | 5,636,929 |
| Aug 4, 2025 | 155.50 | 157.29 | 154.08 | 156.74 | 156.74 | 1.64% | 2,113,228 |
| Aug 1, 2025 | 153.54 | 155.45 | 150.75 | 154.21 | 154.21 | -1.56% | 2,768,600 |
| Jul 31, 2025 | 159.62 | 160.04 | 155.83 | 156.65 | 156.65 | -1.63% | 2,981,326 |
| Jul 30, 2025 | 159.54 | 160.70 | 157.26 | 159.25 | 159.25 | -0.75% | 3,658,200 |
| Jul 29, 2025 | 161.00 | 162.22 | 158.35 | 160.46 | 160.46 | -0.17% | 2,031,300 |
| Jul 28, 2025 | 159.00 | 161.50 | 158.11 | 160.74 | 160.74 | 1.92% | 2,479,248 |
| Jul 25, 2025 | 153.99 | 160.02 | 153.47 | 157.71 | 157.71 | -0.10% | 4,272,700 |
| Jul 24, 2025 | 159.38 | 159.83 | 154.75 | 157.87 | 157.87 | -0.44% | 2,148,102 |
| Jul 23, 2025 | 155.39 | 160.22 | 154.95 | 158.57 | 158.57 | 2.42% | 3,450,619 |
| Jul 22, 2025 | 154.96 | 156.09 | 151.06 | 154.82 | 154.82 | -0.30% | 4,410,002 |
| Jul 21, 2025 | 163.71 | 165.58 | 154.77 | 155.29 | 155.29 | -7.87% | 7,744,500 |
| Jul 18, 2025 | 168.01 | 170.00 | 167.08 | 168.55 | 168.55 | 0.88% | 4,355,331 |