Sea LimitedSENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $124.00 | $124.38 | $120.90 | $121.79 | 441,188 |
| 1/15/2026 | $124.03 | $125.00 | $121.86 | $124.00 | 5.03M |
| 1/14/2026 | $129.04 | $129.19 | $123.93 | $125.25 | 6.25M |
| 1/13/2026 | $130.41 | $130.45 | $126.52 | $129.86 | 6.35M |
| 1/12/2026 | $134.00 | $134.39 | $130.20 | $131.59 | 3.08M |
| 1/9/2026 | $133.57 | $135.00 | $131.71 | $133.52 | 2.92M |
| 1/8/2026 | $136.08 | $137.43 | $133.00 | $134.15 | 4.16M |
| 1/7/2026 | $143.20 | $143.28 | $139.05 | $139.24 | 4.32M |
| 1/6/2026 | $142.38 | $148.26 | $142.35 | $142.89 | 8.31M |
| 1/5/2026 | $133.86 | $142.80 | $133.34 | $139.78 | 6.91M |
| 1/2/2026 | $131.53 | $133.50 | $129.16 | $131.49 | 3.41M |
| 12/31/2025 | $127.81 | $128.14 | $126.83 | $127.57 | 1.97M |
| 12/30/2025 | $131.55 | $132.48 | $128.25 | $128.32 | 2.43M |
| 12/29/2025 | $127.85 | $131.19 | $127.45 | $130.89 | 4.62M |
| 12/26/2025 | $126.25 | $128.52 | $125.90 | $127.85 | 1.84M |
| 12/24/2025 | $125.70 | $127.14 | $125.18 | $126.25 | 1.72M |
| 12/23/2025 | $126.00 | $126.11 | $123.40 | $125.77 | 3.27M |
| 12/22/2025 | $123.01 | $125.81 | $120.30 | $124.78 | 3.64M |
| 12/19/2025 | $122.56 | $123.65 | $121.50 | $121.97 | 4.91M |
| 12/18/2025 | $121.04 | $122.74 | $119.48 | $120.46 | 5.66M |
| 12/17/2025 | $125.00 | $125.37 | $118.86 | $118.95 | 5.49M |
| 12/16/2025 | $121.83 | $125.08 | $121.30 | $124.27 | 5.37M |
| 12/15/2025 | $125.02 | $125.50 | $121.33 | $121.56 | 3.65M |
| 12/12/2025 | $127.50 | $129.10 | $123.75 | $125.02 | 4.13M |
| 12/11/2025 | $125.00 | $129.03 | $124.21 | $126.60 | 6.43M |
| 12/10/2025 | $128.53 | $129.00 | $123.16 | $124.22 | 7.09M |
| 12/9/2025 | $127.37 | $129.50 | $126.81 | $128.66 | 5.85M |
| 12/8/2025 | $134.01 | $134.50 | $127.03 | $128.28 | 7.29M |
| 12/5/2025 | $136.07 | $138.11 | $133.76 | $133.99 | 3.58M |
| 12/4/2025 | $134.66 | $135.72 | $132.21 | $135.41 | 2.69M |
| 12/3/2025 | $137.20 | $137.23 | $134.58 | $135.04 | 3.32M |
| 12/2/2025 | $135.27 | $138.47 | $133.50 | $137.83 | 3.56M |
| 12/1/2025 | $138.32 | $138.68 | $135.06 | $135.28 | 4.14M |
| 11/28/2025 | $136.39 | $140.04 | $135.63 | $139.01 | 2.59M |
| 11/26/2025 | $138.11 | $140.41 | $134.19 | $134.26 | 4.66M |
| 11/25/2025 | $136.73 | $136.73 | $132.71 | $136.29 | 4.31M |
| 11/24/2025 | $132.70 | $136.93 | $130.67 | $136.38 | 5.86M |
| 11/21/2025 | $131.28 | $133.94 | $127.84 | $131.34 | 7.65M |
| 11/20/2025 | $145.27 | $145.27 | $130.44 | $130.99 | 10.16M |
| 11/19/2025 | $146.50 | $147.34 | $143.24 | $143.53 | 3.57M |
| 11/18/2025 | $143.52 | $148.00 | $143.49 | $147.26 | 4.42M |
| 11/17/2025 | $145.14 | $148.08 | $143.70 | $145.75 | 5.15M |
| 11/14/2025 | $134.75 | $141.49 | $134.51 | $140.85 | 6.17M |
| 11/13/2025 | $144.27 | $144.48 | $139.41 | $140.04 | 5.49M |
| 11/12/2025 | $145.29 | $150.79 | $142.61 | $143.35 | 6.98M |
| 11/11/2025 | $159.03 | $159.09 | $141.20 | $142.31 | 16.01M |
| 11/10/2025 | $152.80 | $156.02 | $151.00 | $155.05 | 8.95M |
| 11/7/2025 | $151.00 | $151.12 | $145.79 | $149.94 | 7.07M |
| 11/6/2025 | $158.32 | $159.80 | $152.35 | $153.56 | 4.31M |
| 11/5/2025 | $156.16 | $159.11 | $155.48 | $157.76 | 2.72M |
| 11/4/2025 | $154.30 | $156.95 | $151.63 | $156.51 | 2.98M |
| 11/3/2025 | $156.76 | $159.13 | $155.09 | $157.41 | 2.69M |
| 10/31/2025 | $156.50 | $157.43 | $154.81 | $156.25 | 3.12M |
| 10/30/2025 | $154.24 | $159.12 | $152.80 | $155.93 | 4.05M |
| 10/29/2025 | $159.50 | $159.64 | $154.87 | $155.93 | 3.15M |
| 10/28/2025 | $162.16 | $164.03 | $157.41 | $159.71 | 4.51M |
| 10/27/2025 | $157.83 | $161.65 | $156.51 | $160.10 | 3.93M |
| 10/24/2025 | $158.71 | $158.71 | $154.23 | $154.66 | 2.53M |
| 10/23/2025 | $157.28 | $157.60 | $155.05 | $156.26 | 3.06M |
| 10/22/2025 | $156.40 | $161.30 | $154.72 | $156.74 | 7.69M |
| 10/21/2025 | $170.00 | $171.09 | $164.60 | $164.60 | 3.88M |
| 10/20/2025 | $162.59 | $167.19 | $160.85 | $165.70 | 4.10M |