Sea Ltd (SE) Historical Stock Data
128.28 ↓5.71 (-4.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SE is down -0.84% a day on average. There have been 14 days where Sea Ltd closed green and 16 days where SE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 134.01 | 128.28 | ↓$5.73 (-4.28%) | 127.03 | 134.50 | 7.29M |
| 2025-12-05 | 136.07 | 133.99 | ↓$2.08 (-1.53%) | 133.76 | 138.11 | 3.32M |
| 2025-12-04 | 134.66 | 135.41 | ↑$0.75 (0.56%) | 132.21 | 135.72 | 2.48M |
| 2025-12-03 | 137.20 | 135.04 | ↓$2.16 (-1.57%) | 134.58 | 137.23 | 3.20M |
| 2025-12-02 | 135.27 | 137.83 | ↑$2.56 (1.89%) | 133.50 | 138.47 | 3.55M |
| 2025-12-01 | 138.32 | 135.28 | ↓$3.04 (-2.20%) | 135.10 | 138.68 | 4.13M |
| 2025-11-28 | 136.39 | 139.01 | ↑$2.62 (1.92%) | 135.63 | 140.05 | 2.59M |
| 2025-11-26 | 138.11 | 134.26 | ↓$3.85 (-2.79%) | 134.19 | 140.41 | 4.66M |
| 2025-11-25 | 136.73 | 136.29 | ↓$0.44 (-0.32%) | 132.71 | 136.73 | 4.31M |
| 2025-11-24 | 132.70 | 136.38 | ↑$3.68 (2.77%) | 130.72 | 136.93 | 5.79M |
| 2025-11-21 | 131.28 | 131.34 | ↑$0.06 (0.05%) | 127.84 | 133.94 | 7.65M |
| 2025-11-20 | 145.27 | 130.99 | ↓$14.28 (-9.83%) | 130.47 | 145.27 | 9.65M |
| 2025-11-19 | 146.50 | 143.53 | ↓$2.97 (-2.03%) | 143.24 | 147.27 | 3.56M |
| 2025-11-18 | 143.52 | 147.26 | ↑$3.74 (2.61%) | 143.49 | 148.00 | 4.42M |
| 2025-11-17 | 145.14 | 145.75 | ↑$0.61 (0.42%) | 143.70 | 148.08 | 5.14M |
| 2025-11-14 | 134.75 | 140.85 | ↑$6.10 (4.53%) | 134.51 | 141.49 | 5.79M |
| 2025-11-13 | 144.27 | 140.04 | ↓$4.23 (-2.93%) | 139.41 | 144.48 | 5.47M |
| 2025-11-12 | 145.30 | 143.35 | ↓$1.94 (-1.34%) | 142.61 | 150.79 | 6.97M |
| 2025-11-11 | 159.03 | 142.31 | ↓$16.72 (-10.51%) | 141.20 | 159.09 | 15.95M |
| 2025-11-10 | 152.80 | 155.05 | ↑$2.25 (1.47%) | 151.01 | 156.02 | 8.55M |
| 2025-11-07 | 151.00 | 149.94 | ↓$1.06 (-0.70%) | 145.80 | 151.12 | 7.06M |
| 2025-11-06 | 158.32 | 153.56 | ↓$4.76 (-3.01%) | 152.35 | 159.80 | 4.30M |
| 2025-11-05 | 156.16 | 157.76 | ↑$1.60 (1.02%) | 155.52 | 159.11 | 2.43M |
| 2025-11-04 | 154.30 | 156.51 | ↑$2.21 (1.43%) | 151.63 | 156.95 | 2.98M |
| 2025-11-03 | 156.76 | 157.41 | ↑$0.65 (0.41%) | 155.09 | 159.12 | 2.69M |
| 2025-10-31 | 156.50 | 156.25 | ↓$0.25 (-0.16%) | 154.87 | 157.43 | 3.11M |
| 2025-10-30 | 154.24 | 155.93 | ↑$1.69 (1.10%) | 152.80 | 159.11 | 4.02M |
| 2025-10-29 | 159.50 | 155.93 | ↓$3.57 (-2.24%) | 154.88 | 159.50 | 3.15M |
| 2025-10-28 | 162.16 | 159.71 | ↓$2.45 (-1.51%) | 157.41 | 164.03 | 4M |
| 2025-10-27 | 157.83 | 160.10 | ↑$2.27 (1.44%) | 156.51 | 161.65 | 3.63M |
Create an account or log in to view more rows.
$SE rocket fuel tanks are full. Gonna shoot to the stars
$SE rip and dip today bulls
$SE do what the markets tells you to do not the other way around
$SE looks good
$SE i need more
$SE Bearish..
$SE holy fuck
$SE who loaded up??
$SE When in doubt
zoom out. ??
$SE out of the way