Sea Limited American Depositary Shares, each representing one Class A Ordinary Share
SE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $75.62 | $75.93 | $73.86 | $74.24 | -3.02% | 6.21M |
| Oct 29, 2026 | $75.40 | $77.53 | $74.50 | $76.55 | +1.82% | 8.03M |
| Oct 28, 2026 | $74.76 | $75.68 | $73.74 | $75.18 | +0.60% | 6.57M |
| Oct 27, 2026 | $74.21 | $75.59 | $73.88 | $74.73 | +0.97% | 7.46M |
| Oct 26, 2026 | $72.59 | $74.71 | $71.53 | $74.01 | -0.83% | 8.95M |
| Oct 23, 2026 | $75.20 | $76.31 | $74.12 | $74.63 | -1.40% | 6.68M |
| Oct 22, 2026 | $76.69 | $77.65 | $75.41 | $75.69 | -2.89% | 8.85M |
| Oct 21, 2026 | $79.96 | $80.18 | $75.99 | $77.94 | -3.10% | 15.55M |
| Oct 20, 2026 | $85.52 | $86.43 | $79.90 | $80.43 | -9.09% | 18.92M |
| Oct 19, 2026 | $93.00 | $93.09 | $87.88 | $88.47 | -5.65% | 7.57M |
| Oct 16, 2026 | $99.34 | $100.00 | $93.49 | $93.77 | -3.83% | 4.20M |
| Oct 15, 2026 | $95.32 | $97.95 | $94.99 | $97.50 | +2.30% | 3.58M |
| Oct 14, 2026 | $95.77 | $97.94 | $94.44 | $95.31 | -0.65% | 3.94M |
| Oct 13, 2026 | $96.00 | $97.12 | $95.08 | $95.93 | +0.05% | 5.24M |
| Oct 12, 2026 | $96.68 | $96.98 | $94.71 | $95.88 | +0.66% | 4.08M |
| Oct 9, 2026 | $94.05 | $96.50 | $94.00 | $95.25 | +2.54% | 7.57M |
| Oct 8, 2026 | $92.54 | $94.19 | $92.25 | $92.89 | -1.87% | 5.37M |
| Oct 7, 2026 | $95.00 | $95.78 | $94.21 | $94.66 | -1.94% | 4.11M |
| Oct 6, 2026 | $96.92 | $97.78 | $95.27 | $96.53 | -0.33% | 6.39M |
| Oct 5, 2026 | $96.75 | $98.43 | $96.32 | $96.85 | +1.74% | 3.78M |
| Oct 2, 2026 | $96.00 | $96.56 | $94.24 | $95.19 | -0.08% | 3.97M |
| Oct 1, 2026 | $96.40 | $96.91 | $93.70 | $95.27 | -2.15% | 5.07M |
| Sep 30, 2026 | $98.78 | $99.18 | $97.00 | $97.36 | -1.28% | 4.22M |
| Sep 29, 2026 | $99.11 | $99.49 | $97.61 | $98.62 | -0.29% | 5.15M |
| Sep 28, 2026 | $98.56 | $99.90 | $96.37 | $98.91 | -0.64% | 3.32M |
| Sep 25, 2026 | $100.25 | $100.72 | $99.26 | $99.55 | -1.17% | 2.05M |
| Sep 24, 2026 | $102.05 | $102.63 | $100.07 | $100.73 | -2.48% | 2.77M |
| Sep 23, 2026 | $103.40 | $103.80 | $101.38 | $103.29 | -0.37% | 2.01M |
| Sep 22, 2026 | $105.39 | $105.39 | $102.33 | $103.67 | +0.99% | 5.02M |
| Sep 21, 2026 | $102.10 | $103.38 | $100.20 | $102.65 | +0.84% | 2.52M |
| Sep 18, 2026 | $100.35 | $102.54 | $99.54 | $101.79 | +0.51% | 4.27M |
| Sep 17, 2026 | $104.76 | $104.76 | $100.63 | $101.27 | -2.15% | 3.19M |
| Sep 16, 2026 | $103.95 | $105.35 | $102.46 | $103.50 | +0.83% | 4.85M |
| Sep 15, 2026 | $106.47 | $107.40 | $102.50 | $102.65 | -5.55% | 4.20M |
| Sep 14, 2026 | $104.54 | $110.22 | $104.54 | $108.68 | +2.30% | 2.90M |
| Sep 11, 2026 | $108.23 | $109.19 | $106.18 | $106.24 | -1.35% | 2.90M |
| Sep 10, 2026 | $107.71 | $108.98 | $107.17 | $107.69 | -0.94% | 2.28M |
| Sep 9, 2026 | $111.29 | $111.88 | $107.83 | $108.71 | -4.08% | 5.03M |
| Sep 8, 2026 | $112.25 | $114.14 | $110.07 | $113.33 | +1.11% | 4.41M |
| Sep 4, 2026 | $113.64 | $114.90 | $111.99 | $112.09 | -0.89% | 3.58M |
| Sep 3, 2026 | $113.72 | $114.75 | $111.47 | $113.10 | +0.26% | 4.36M |
| Sep 2, 2026 | $111.75 | $113.13 | $111.12 | $112.81 | +0.14% | 1.56M |
| Sep 1, 2026 | $111.12 | $114.77 | $110.77 | $112.65 | -0.73% | 2.57M |
| Aug 31, 2026 | $117.51 | $118.25 | $111.91 | $113.48 | -4.93% | 4.54M |
| Aug 28, 2026 | $117.80 | $120.91 | $117.80 | $119.36 | +0.88% | 5.10M |
| Aug 27, 2026 | $118.99 | $118.99 | $116.35 | $118.32 | -0.67% | 2.81M |
| Aug 26, 2026 | $121.36 | $121.68 | $118.60 | $119.12 | -3.30% | 2.74M |
| Aug 25, 2026 | $117.00 | $123.73 | $116.75 | $123.18 | +6.48% | 4.84M |
| Aug 24, 2026 | $116.78 | $117.01 | $114.14 | $115.68 | -1.57% | 2.36M |
| Aug 21, 2026 | $116.56 | $118.70 | $116.01 | $117.53 | +0.25% | 3.45M |
| Aug 20, 2026 | $119.00 | $119.60 | $115.53 | $117.24 | -1.56% | 4.06M |
| Aug 19, 2026 | $117.23 | $120.08 | $115.20 | $119.10 | +2.44% | 4.12M |
| Aug 18, 2026 | $116.00 | $118.58 | $114.80 | $116.26 | -2.67% | 4.32M |
| Aug 17, 2026 | $119.99 | $121.49 | $119.06 | $119.45 | -2.04% | 3.95M |
| Aug 14, 2026 | $125.00 | $125.00 | $121.04 | $121.94 | -1.12% | 3.36M |
| Aug 13, 2026 | $127.45 | $127.45 | $121.88 | $123.32 | -3.74% | 5.53M |
| Aug 12, 2026 | $131.00 | $131.90 | $126.29 | $128.11 | -2.59% | 7.59M |
| Aug 11, 2026 | $127.87 | $131.94 | $124.52 | $131.51 | +14.56% | 15.20M |
| Aug 10, 2026 | $113.80 | $115.90 | $113.30 | $114.80 | +1.21% | 6.19M |
| Aug 7, 2026 | $112.41 | $114.51 | $111.86 | $113.43 | — | 4.32M |
