NYSE : SE
Sea Limited — Price history
Consumer Discretionary · Internet Retail · Singapore
Last price 74.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 45.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sea Limited (SE) closed at 75.475 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 75.32 | 77.79 | 75.07 | 75.475 | 9,340,103 | +1.66% |
| 2026-10-30 | 75.62 | 75.93 | 73.861 | 74.24 | 6,211,441 | -3.02% |
| 2026-10-29 | 75.4 | 77.53 | 74.5 | 76.55 | 8,029,263 | +1.82% |
| 2026-10-28 | 74.76 | 75.68 | 73.74 | 75.18 | 6,568,609 | +0.60% |
| 2026-10-27 | 74.21 | 75.59 | 73.88 | 74.73 | 7,460,466 | +0.97% |
| 2026-10-26 | 72.59 | 74.71 | 71.53 | 74.01 | 8,953,147 | -0.83% |
| 2026-10-23 | 75.2 | 76.31 | 74.12 | 74.63 | 6,677,652 | -1.40% |
| 2026-10-22 | 76.69 | 77.65 | 75.405 | 75.69 | 8,845,607 | -2.89% |
| 2026-10-21 | 79.96 | 80.18 | 75.99 | 77.94 | 15,552,901 | -3.10% |
| 2026-10-20 | 85.52 | 86.425 | 79.895 | 80.43 | 18,919,962 | -9.09% |
| 2026-10-19 | 93 | 93.09 | 87.88 | 88.47 | 7,571,763 | -5.65% |
| 2026-10-16 | 99.34 | 100 | 93.49 | 93.77 | 4,161,500 | -3.83% |
| 2026-10-15 | 95.32 | 97.95 | 94.99 | 97.5 | 3,259,577 | +2.30% |
| 2026-10-14 | 95.77 | 97.94 | 94.44 | 95.31 | 3,255,420 | -0.65% |
| 2026-10-13 | 96 | 97.12 | 95.082 | 95.93 | 4,856,610 | +0.05% |
| 2026-10-12 | 96.68 | 96.98 | 94.71 | 95.88 | 3,958,973 | +0.66% |
| 2026-10-09 | 94.05 | 96.5 | 94 | 95.25 | 7,525,714 | +2.54% |
| 2026-10-08 | 92.54 | 94.187 | 92.25 | 92.89 | 5,286,850 | -1.87% |
| 2026-10-07 | 95 | 95.78 | 94.21 | 94.66 | 4,028,550 | -1.94% |
| 2026-10-06 | 96.92 | 97.78 | 95.27 | 96.53 | 6,363,867 | -0.33% |
| 2026-10-05 | 96.75 | 98.43 | 96.32 | 96.85 | 3,774,265 | +1.74% |
| 2026-10-02 | 96 | 96.555 | 94.24 | 95.19 | 3,877,766 | -0.08% |
| 2026-10-01 | 96.4 | 96.91 | 93.7 | 95.27 | 4,563,303 | -2.15% |
| 2026-09-30 | 98.775 | 99.18 | 97 | 97.36 | 2,819,633 | -1.28% |
| 2026-09-29 | 99.11 | 99.49 | 97.613 | 98.62 | 3,355,730 | -0.29% |
| 2026-09-28 | 98.56 | 99.9 | 96.365 | 98.91 | 3,238,458 | -0.64% |
| 2026-09-25 | 100.25 | 100.72 | 99.255 | 99.55 | 2,023,757 | -1.17% |
| 2026-09-24 | 102.05 | 102.63 | 100.07 | 100.73 | 2,695,637 | -2.48% |
| 2026-09-23 | 103.4 | 103.795 | 101.38 | 103.29 | 1,991,452 | -0.37% |
| 2026-09-22 | 105.39 | 105.39 | 102.33 | 103.67 | 2,694,739 | +0.99% |
| 2026-09-21 | 102.1 | 103.38 | 100.2 | 102.65 | 2,463,626 | +0.84% |
| 2026-09-18 | 100.35 | 102.535 | 99.54 | 101.79 | 4,225,352 | +0.51% |
| 2026-09-17 | 104.76 | 104.76 | 100.63 | 101.27 | 2,991,766 | -2.15% |
| 2026-09-16 | 103.95 | 105.35 | 102.46 | 103.5 | 2,680,303 | +0.83% |
| 2026-09-15 | 106.47 | 107.4 | 102.5 | 102.65 | 4,127,396 | -5.55% |
| 2026-09-14 | 104.54 | 110.22 | 104.54 | 108.68 | 2,814,248 | +2.30% |
| 2026-09-11 | 108.23 | 109.19 | 106.18 | 106.24 | 2,726,193 | -1.35% |
| 2026-09-10 | 107.71 | 108.98 | 107.171 | 107.69 | 2,254,636 | -0.94% |
| 2026-09-09 | 111.29 | 111.884 | 107.83 | 108.71 | 5,024,996 | -4.08% |
| 2026-09-08 | 112.25 | 114.14 | 110.065 | 113.33 | 3,581,154 | +1.11% |
| 2026-09-04 | 113.64 | 114.9 | 111.985 | 112.09 | 3,131,264 | -0.89% |
| 2026-09-03 | 113.72 | 114.75 | 111.47 | 113.1 | 3,098,675 | +0.26% |
| 2026-09-02 | 111.75 | 113.13 | 111.12 | 112.81 | 1,209,878 | +0.14% |
| 2026-09-01 | 111.115 | 114.765 | 110.77 | 112.65 | 2,518,748 | -0.73% |
| 2026-08-31 | 117.51 | 118.25 | 111.91 | 113.48 | 4,329,978 | -4.93% |
| 2026-08-28 | 117.8 | 120.91 | 117.8 | 119.36 | 3,567,519 | +0.88% |
| 2026-08-27 | 118.99 | 118.99 | 116.35 | 118.32 | 2,797,431 | -0.67% |
| 2026-08-26 | 121.36 | 121.68 | 118.6 | 119.12 | 2,730,296 | -3.30% |
| 2026-08-25 | 117 | 123.73 | 116.75 | 123.18 | 4,356,405 | +6.48% |
| 2026-08-24 | 116.78 | 117.01 | 114.14 | 115.68 | 2,356,001 | -1.57% |
| 2026-08-21 | 116.56 | 118.7 | 116.01 | 117.53 | 1,474,060 | +0.25% |
| 2026-08-20 | 119 | 119.6 | 115.53 | 117.24 | 2,772,923 | -1.56% |
| 2026-08-19 | 117.23 | 120.08 | 115.2 | 119.1 | 2,768,181 | +2.44% |
| 2026-08-18 | 116 | 118.58 | 114.8 | 116.26 | 4,278,960 | -2.67% |
| 2026-08-17 | 119.99 | 121.49 | 119.06 | 119.45 | 3,888,604 | -2.04% |
| 2026-08-14 | 125 | 125 | 121.04 | 121.94 | 3,355,913 | -1.12% |
| 2026-08-13 | 127.45 | 127.45 | 121.88 | 123.32 | 5,527,832 | -3.74% |
| 2026-08-12 | 131 | 131.9 | 126.29 | 128.11 | 7,586,091 | -2.59% |
| 2026-08-11 | 127.87 | 131.94 | 124.52 | 131.51 | 15,182,507 | +14.56% |
| 2026-08-10 | 113.8 | 115.9 | 113.3 | 114.8 | 6,121,607 | +1.21% |
| 2026-08-07 | 112.41 | 114.51 | 111.86 | 113.43 | 4,217,145 | +2.19% |
| 2026-08-06 | 112.12 | 112.67 | 110.61 | 111 | 3,993,838 | -3.40% |
| 2026-08-05 | 112.01 | 114.95 | 111.43 | 114.91 | 4,071,310 | +3.11% |
| 2026-08-04 | 111.01 | 112.71 | 110.3 | 111.44 | 4,232,984 | +0.26% |
| 2026-08-03 | 107.94 | 111.18 | 107.52 | 111.15 | 4,498,472 | +4.13% |
| 2026-07-31 | 105.22 | 107.62 | 105.02 | 106.74 | 3,027,152 | +0.47% |
| 2026-07-30 | 105.53 | 106.61 | 103.78 | 106.24 | 3,668,478 | -1.97% |
| 2026-07-29 | 107.47 | 110.07 | 107.1 | 108.37 | 3,408,406 | +0.89% |
| 2026-07-28 | 104.8 | 108.02 | 102.805 | 107.41 | 6,243,091 | +2.89% |
| 2026-07-27 | 102.65 | 105.432 | 102.4 | 104.39 | 4,602,020 | +4.39% |
| 2026-07-24 | 99.5 | 100.96 | 97.59 | 100 | 4,932,071 | +0.50% |
| 2026-07-23 | 103.99 | 104.64 | 99.3 | 99.5 | 5,260,305 | -5.13% |
| 2026-07-22 | 105.54 | 106.86 | 102.9 | 104.88 | 3,522,248 | -1.30% |
| 2026-07-21 | 106.68 | 108.19 | 105.45 | 106.26 | 2,299,518 | +0.54% |
| 2026-07-20 | 104 | 108.205 | 104 | 105.69 | 2,590,935 | +1.58% |
| 2026-07-17 | 102.62 | 105.42 | 100.77 | 104.05 | 6,007,397 | -2.04% |
| 2026-07-16 | 111.2 | 111.969 | 105.6 | 106.22 | 5,104,187 | -4.62% |
| 2026-07-15 | 109.085 | 114.7 | 109 | 111.36 | 4,261,741 | +1.89% |
| 2026-07-14 | 110 | 111.76 | 108.29 | 109.29 | 5,023,183 | -1.24% |
| 2026-07-13 | 111.22 | 115.54 | 110.56 | 110.66 | 6,615,094 | -0.43% |
| 2026-07-10 | 112.44 | 115.72 | 110.78 | 111.14 | 7,931,975 | +1.86% |
| 2026-07-09 | 105.76 | 109.6 | 104.75 | 109.11 | 3,835,793 | +3.61% |
| 2026-07-08 | 102.13 | 106.01 | 101.02 | 105.31 | 5,041,595 | +1.04% |
| 2026-07-07 | 105 | 106.81 | 104 | 104.23 | 3,477,556 | -0.73% |
| 2026-07-06 | 103.32 | 106.2 | 102.789 | 105 | 4,811,335 | +1.65% |
| 2026-07-02 | 103.99 | 105.9 | 102.52 | 103.3 | 7,378,124 | +0.95% |
| 2026-07-01 | 96.89 | 103.3 | 95.775 | 102.33 | 6,166,894 | +6.78% |
| 2026-06-30 | 91.34 | 96.16 | 90.16 | 95.83 | 6,316,121 | +3.10% |
| 2026-06-29 | 92.05 | 94.841 | 91.19 | 92.95 | 2,695,846 | +1.77% |
| 2026-06-26 | 87.14 | 91.44 | 85.67 | 91.33 | 2,709,807 | +2.61% |
| 2026-06-25 | 91.28 | 92.28 | 88.04 | 89.01 | 2,992,519 | -4.03% |
| 2026-06-24 | 90.9 | 95.66 | 89.97 | 92.75 | 3,372,058 | +1.05% |
| 2026-06-23 | 87.26 | 92.38 | 87 | 91.79 | 3,238,133 | +3.09% |
| 2026-06-22 | 90.01 | 90.5 | 88.74 | 89.04 | 2,716,775 | -2.45% |
| 2026-06-18 | 90.8 | 92.26 | 89.155 | 91.28 | 3,486,149 | +0.48% |
| 2026-06-17 | 88.54 | 93.76 | 88.25 | 90.84 | 4,911,340 | +4.64% |
| 2026-06-16 | 88.5 | 90.29 | 86.21 | 86.81 | 3,222,642 | +0.17% |
| 2026-06-15 | 85.6 | 88.23 | 85.33 | 86.66 | 3,841,915 | +4.49% |
| 2026-06-12 | 86.11 | 86.65 | 82.665 | 82.94 | 3,383,121 | -3.21% |
| 2026-06-11 | 82.13 | 85.71 | 80.8 | 85.69 | 2,662,055 | +3.94% |
| 2026-06-10 | 83.91 | 84.2 | 81.32 | 82.44 | 4,068,396 | -2.86% |
| 2026-06-09 | 84.75 | 85.76 | 82.23 | 84.87 | 2,991,582 | +0.45% |
| 2026-06-08 | 85.1 | 85.983 | 83.56 | 84.49 | 2,934,695 | -2.39% |
| 2026-06-05 | 91.2 | 91.62 | 85.8 | 86.56 | 4,352,288 | -6.00% |
| 2026-06-04 | 91 | 93.55 | 90 | 92.09 | 2,514,419 | +2.94% |
| 2026-06-03 | 92.65 | 93.505 | 88.07 | 89.46 | 5,230,923 | -3.95% |
| 2026-06-02 | 95.25 | 96.5 | 92.62 | 93.14 | 2,775,903 | -2.22% |
| 2026-06-01 | 91.99 | 97.8 | 91.98 | 95.25 | 3,895,338 | +5.21% |
| 2026-05-29 | 91 | 92.12 | 88.88 | 90.53 | 5,529,266 | -1.53% |
| 2026-05-28 | 92 | 93.19 | 90.88 | 91.94 | 3,534,953 | -1.63% |
| 2026-05-27 | 89.1 | 94.36 | 88.5 | 93.46 | 3,582,253 | +4.99% |
| 2026-05-26 | 88.45 | 90.59 | 87.6 | 89.02 | 3,232,086 | +2.01% |
| 2026-05-22 | 89.34 | 91.79 | 86.024 | 87.27 | 2,709,862 | -1.90% |
| 2026-05-21 | 85.35 | 88.98 | 84.63 | 88.96 | 3,099,324 | +2.78% |
| 2026-05-20 | 87 | 87.67 | 84.69 | 86.55 | 4,471,901 | -0.84% |
| 2026-05-19 | 87.35 | 88.875 | 86.002 | 87.28 | 3,228,868 | -1.14% |
| 2026-05-18 | 87.18 | 89.974 | 86.35 | 88.29 | 3,539,819 | +0.07% |
| 2026-05-15 | 88.2 | 90.27 | 87.72 | 88.23 | 4,222,734 | -0.11% |
| 2026-05-14 | 93.1 | 93.1 | 87.4 | 88.33 | 4,864,564 | -5.55% |
| 2026-05-13 | 98.57 | 99.973 | 92.894 | 93.52 | 10,087,121 | -2.60% |