Sea Limited(SE)
$82.28▲0.12 (0.15%)
Sea Limited(SE)
NYSE
$82.28▲0.12 (0.15%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $79.52 | $82.56 | $79.00 | $82.28 | 2.32M |
| 4/1/2026 | $84.13 | $84.86 | $81.37 | $82.16 | 3.92M |
| 3/31/2026 | $80.38 | $83.31 | $80.02 | $82.81 | 4.06M |
| 3/30/2026 | $78.76 | $79.62 | $77.60 | $78.31 | 3.39M |
| 3/27/2026 | $79.27 | $79.99 | $77.89 | $78.16 | 2.50M |
| 3/26/2026 | $81.91 | $83.10 | $79.73 | $79.86 | 2.56M |
| 3/25/2026 | $80.18 | $82.80 | $79.94 | $82.47 | 3.01M |
| 3/24/2026 | $78.45 | $79.41 | $77.27 | $78.31 | 3.99M |
| 3/23/2026 | $79.75 | $81.42 | $77.76 | $79.79 | 4.82M |
| 3/20/2026 | $80.76 | $81.70 | $78.32 | $78.85 | 6.02M |
| 3/19/2026 | $82.20 | $82.20 | $79.89 | $80.98 | 5.36M |
| 3/18/2026 | $86.47 | $86.57 | $84.30 | $84.47 | 3.27M |
| 3/17/2026 | $87.22 | $89.19 | $86.26 | $87.59 | 3.68M |
| 3/16/2026 | $87.00 | $88.96 | $86.47 | $87.57 | 3.73M |
| 3/13/2026 | $85.34 | $87.50 | $84.91 | $86.00 | 2.98M |
| 3/12/2026 | $86.39 | $89.00 | $84.67 | $85.16 | 4.61M |
| 3/11/2026 | $88.41 | $89.95 | $85.95 | $87.82 | 4.10M |
| 3/10/2026 | $91.58 | $91.98 | $89.00 | $89.17 | 4.41M |
| 3/9/2026 | $90.14 | $90.80 | $87.58 | $90.10 | 6.76M |
| 3/6/2026 | $94.48 | $95.75 | $91.00 | $91.98 | 7.47M |
| 3/5/2026 | $89.43 | $96.00 | $89.08 | $95.52 | 11.44M |
| 3/4/2026 | $88.00 | $89.29 | $86.25 | $88.26 | 12.03M |
| 3/3/2026 | $80.40 | $89.63 | $77.05 | $87.82 | 34.84M |
| 3/2/2026 | $105.03 | $105.73 | $102.81 | $105.21 | 8.49M |
| 2/27/2026 | $108.87 | $110.51 | $107.74 | $108.45 | 5.52M |
| 2/26/2026 | $104.54 | $111.08 | $103.54 | $110.90 | 6.28M |
| 2/25/2026 | $106.00 | $106.70 | $102.54 | $104.47 | 6.30M |
| 2/24/2026 | $109.70 | $109.87 | $104.51 | $107.11 | 7.03M |
| 2/23/2026 | $113.92 | $115.85 | $110.99 | $111.24 | 3.95M |
| 2/20/2026 | $113.80 | $116.53 | $112.78 | $115.00 | 3.07M |
| 2/19/2026 | $113.34 | $117.46 | $113.11 | $114.60 | 3.23M |
| 2/18/2026 | $109.00 | $113.18 | $108.48 | $112.78 | 4.28M |
| 2/17/2026 | $107.00 | $110.77 | $106.75 | $108.51 | 3.75M |
| 2/13/2026 | $108.79 | $110.09 | $105.60 | $106.74 | 5.14M |
| 2/12/2026 | $114.26 | $114.93 | $106.50 | $109.06 | 6.93M |
| 2/11/2026 | $116.50 | $118.09 | $113.35 | $114.52 | 5.58M |
| 2/10/2026 | $109.89 | $114.90 | $108.51 | $113.33 | 6.16M |
| 2/9/2026 | $108.00 | $110.22 | $106.81 | $108.86 | 6.58M |
| 2/6/2026 | $110.06 | $112.15 | $107.05 | $108.54 | 7.72M |
| 2/5/2026 | $106.55 | $109.50 | $106.00 | $108.57 | 7.90M |
| 2/4/2026 | $107.63 | $107.90 | $102.29 | $106.26 | 10.09M |
| 2/3/2026 | $113.03 | $113.25 | $105.20 | $108.20 | 10.32M |
| 2/2/2026 | $116.28 | $116.34 | $111.93 | $113.59 | 7.64M |
| 1/30/2026 | $120.51 | $121.89 | $115.61 | $116.49 | 5.40M |
| 1/29/2026 | $127.50 | $128.50 | $120.63 | $121.90 | 5.80M |
| 1/28/2026 | $128.38 | $130.19 | $125.54 | $126.55 | 5.65M |
| 1/27/2026 | $127.20 | $127.92 | $124.05 | $127.11 | 2.78M |
| 1/26/2026 | $124.89 | $126.56 | $122.10 | $125.93 | 3.82M |
| 1/23/2026 | $124.70 | $126.96 | $124.17 | $124.78 | 3.70M |
| 1/22/2026 | $122.00 | $125.70 | $120.53 | $122.83 | 6.83M |
| 1/21/2026 | $122.41 | $122.80 | $119.59 | $121.13 | 7.88M |
| 1/20/2026 | $119.23 | $121.73 | $118.54 | $121.22 | 6.10M |
| 1/16/2026 | $124.00 | $124.38 | $120.80 | $121.42 | 3.99M |
| 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 |