Sea Ltd (SE) Historical Stock Data
127.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SE is up 0.94% a day on average. There have been 16 days where Sea Ltd closed green and 14 days where SE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 124.43 | 120.05 | ↓$4.38 (-3.52%) | 115.70 | 124.57 | 15.18M |
| 2025-04-02 | 130.06 | 134.58 | ↑$4.52 (3.48%) | 129.85 | 137.00 | 3.08M |
| 2025-04-01 | 129.25 | 132.46 | ↑$3.21 (2.48%) | 128.53 | 133.01 | 5.17M |
| 2025-03-31 | 128.00 | 130.49 | ↑$2.49 (1.95%) | 124.55 | 130.53 | 3.55M |
| 2025-03-28 | 131.99 | 130.67 | ↓$1.32 (-1.00%) | 129.99 | 133.27 | 3.27M |
| 2025-03-27 | 128.14 | 133.57 | ↑$5.43 (4.24%) | 127.90 | 136.00 | 5.72M |
| 2025-03-26 | 130.76 | 129.27 | ↓$1.49 (-1.14%) | 126.65 | 132.72 | 3.54M |
| 2025-03-25 | 130.55 | 130.30 | ↓$0.25 (-0.19%) | 128.24 | 131.03 | 4.34M |
| 2025-03-24 | 128.88 | 129.48 | ↑$0.60 (0.47%) | 128.08 | 130.30 | 3.18M |
| 2025-03-21 | 125.30 | 126.07 | ↑$0.77 (0.61%) | 124.52 | 126.92 | 3.16M |
| 2025-03-20 | 125.79 | 127.09 | ↑$1.30 (1.03%) | 124.63 | 127.67 | 4.43M |
| 2025-03-19 | 126.39 | 126.15 | ↓$0.24 (-0.19%) | 125.89 | 128.46 | 3.92M |
| 2025-03-18 | 129.32 | 125.13 | ↓$4.19 (-3.24%) | 124.10 | 130.79 | 6.93M |
| 2025-03-17 | 128.50 | 132.64 | ↑$4.14 (3.22%) | 128.47 | 133.43 | 5.35M |
| 2025-03-14 | 128.50 | 127.43 | ↓$1.07 (-0.83%) | 126.68 | 129.90 | 3.14M |
Create an account or log in to view more rows.
$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
$SE The United States stock market is going to crash.