Sea Limited (SE)
NYSE: SE
· Real-Time Price · USD
184.88
0.66 (0.36%)
At close: Oct 03, 2025, 3:59 PM
184.05
-0.45%
After-hours: Oct 03, 2025, 07:56 PM EDT
SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 184.31 | 188.77 | 183.15 | 184.91 | 184.91 | 0.37% | 2,180,743 |
| Oct 2, 2025 | 183.99 | 184.65 | 176.82 | 184.22 | 184.22 | 1.21% | 3,429,569 |
| Oct 1, 2025 | 179.00 | 182.87 | 176.69 | 182.01 | 182.01 | 1.84% | 4,333,400 |
| Sep 30, 2025 | 182.20 | 182.21 | 176.26 | 178.73 | 178.73 | -1.50% | 4,199,693 |
| Sep 29, 2025 | 186.13 | 186.24 | 180.38 | 181.45 | 181.45 | -1.70% | 3,839,884 |
| Sep 26, 2025 | 185.06 | 186.00 | 179.75 | 184.58 | 184.58 | -0.72% | 3,143,266 |
| 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 |
Page 1 of 100