Sea Ltd (SE) Historical Stock Data
161.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SE is up 1.13% a day on average. There have been 20 days where Sea Ltd closed green and 10 days where SE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 165.00 | 161.51 | ↓$3.49 (-2.12%) | 161.28 | 165.31 | 3.68M |
| 2025-05-15 | 162.00 | 164.63 | ↑$2.63 (1.62%) | 160.45 | 164.71 | 5.93M |
| 2025-05-14 | 158.88 | 163.18 | ↑$4.30 (2.71%) | 156.59 | 163.26 | 11.19M |
| 2025-05-13 | 152.01 | 154.13 | ↑$2.12 (1.39%) | 147.26 | 155.52 | 11.85M |
| 2025-05-12 | 143.02 | 142.45 | ↓$0.57 (-0.40%) | 139.12 | 143.98 | 7.16M |
| 2025-05-09 | 142.19 | 139.17 | ↓$3.02 (-2.12%) | 138.24 | 143.26 | 4.55M |
| 2025-05-08 | 144.51 | 145.82 | ↑$1.31 (0.91%) | 144.25 | 147.13 | 3.26M |
| 2025-05-07 | 142.48 | 142.53 | ↑$0.05 (0.04%) | 140.23 | 144.13 | 4.37M |
| 2025-05-06 | 140.67 | 142.47 | ↑$1.80 (1.28%) | 139.80 | 143.40 | 3.29M |
| 2025-05-05 | 140.00 | 142.50 | ↑$2.50 (1.79%) | 140.00 | 143.40 | 2.56M |
| 2025-05-02 | 139.56 | 141.78 | ↑$2.22 (1.59%) | 138.75 | 143.53 | 3.90M |
| 2025-05-01 | 136.19 | 137.31 | ↑$1.12 (0.82%) | 135.66 | 138.97 | 3.07M |
| 2025-04-30 | 131.00 | 134.05 | ↑$3.05 (2.33%) | 129.17 | 134.28 | 3.21M |
| 2025-04-29 | 131.00 | 133.92 | ↑$2.92 (2.23%) | 130.23 | 134.27 | 2.75M |
| 2025-04-28 | 129.00 | 130.28 | ↑$1.28 (0.99%) | 127.21 | 130.61 | 2.31M |
| 2025-04-25 | 124.46 | 127.76 | ↑$3.30 (2.65%) | 124.39 | 128.73 | 3.52M |
| 2025-04-24 | 120.94 | 124.23 | ↑$3.29 (2.72%) | 120.01 | 125.16 | 5.96M |
| 2025-04-23 | 124.04 | 120.45 | ↓$3.58 (-2.89%) | 120.31 | 125.44 | 4.19M |
| 2025-04-22 | 117.00 | 118.52 | ↑$1.52 (1.30%) | 116.53 | 120.33 | 3.18M |
| 2025-04-21 | 120.01 | 116.53 | ↓$3.48 (-2.90%) | 114.63 | 120.70 | 2.92M |
| 2025-04-17 | 121.27 | 120.97 | ↓$0.30 (-0.25%) | 120.39 | 123.67 | 3.67M |
| 2025-04-16 | 116.50 | 118.73 | ↑$2.23 (1.91%) | 116.02 | 121.09 | 6.02M |
| 2025-04-15 | 118.88 | 119.75 | ↑$0.87 (0.73%) | 117.63 | 120.23 | 4.17M |
| 2025-04-14 | 120.33 | 118.73 | ↓$1.60 (-1.33%) | 118.04 | 124.00 | 3.90M |
| 2025-04-11 | 112.82 | 117.81 | ↑$4.99 (4.42%) | 111.14 | 118.68 | 4.40M |
| 2025-04-10 | 116.49 | 115.28 | ↓$1.21 (-1.04%) | 112.02 | 118.50 | 4.72M |
| 2025-04-09 | 102.40 | 119.09 | ↑$16.69 (16.30%) | 102.40 | 120.86 | 10.64M |
| 2025-04-08 | 114.07 | 105.57 | ↓$8.50 (-7.45%) | 103.53 | 115.12 | 7.07M |
| 2025-04-07 | 99.71 | 108.66 | ↑$8.95 (8.98%) | 99.50 | 113.95 | 11.31M |
| 2025-04-04 | 109.00 | 106.63 | ↓$2.37 (-2.17%) | 105.99 | 112.84 | 15.81M |
Create an account or log in to view more rows.
$SE When in doubt
zoom out. ??
$SE out of the way
$SE soon
$SE somebody knows something
$SE rocket fuel tanks are full. Gonna shoot to the stars
$SE unstoppable up wow
$SE we need those buyers and volume.
$SE is it time?
$SE over a thousand shares in now
$SE holy fuck