Sea Limited American Depositary Shares, each representing one
SE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.19% | 4.32M |
| Aug 6, 2026 | $112.12 | $112.67 | $110.61 | $111.00 | -3.40% | 4.13M |
| Aug 5, 2026 | $112.01 | $114.95 | $111.43 | $114.91 | +3.11% | 4.08M |
| Aug 4, 2026 | $111.01 | $112.71 | $110.30 | $111.44 | +0.26% | 4.23M |
| Aug 3, 2026 | $107.94 | $111.18 | $107.52 | $111.15 | +4.13% | 4.51M |
| Jul 31, 2026 | $105.22 | $107.62 | $105.02 | $106.74 | +0.47% | 3.03M |
| Jul 30, 2026 | $105.53 | $106.61 | $103.78 | $106.24 | -1.97% | 3.68M |
| Jul 29, 2026 | $107.47 | $110.07 | $107.10 | $108.37 | +0.89% | 3.42M |
| Jul 28, 2026 | $104.80 | $108.02 | $102.81 | $107.41 | +2.89% | 6.25M |
| Jul 27, 2026 | $102.65 | $105.43 | $102.40 | $104.39 | +4.39% | 4.61M |
| Jul 24, 2026 | $99.50 | $100.96 | $97.59 | $100.00 | +0.50% | 4.94M |
| Jul 23, 2026 | $103.99 | $104.64 | $99.30 | $99.50 | -5.13% | 5.29M |
| Jul 22, 2026 | $105.54 | $106.86 | $102.90 | $104.88 | -1.30% | 3.61M |
| Jul 21, 2026 | $106.68 | $108.19 | $105.45 | $106.26 | +0.54% | 2.39M |
| Jul 20, 2026 | $104.00 | $108.21 | $104.00 | $105.69 | +1.58% | 2.60M |
| Jul 17, 2026 | $102.62 | $105.42 | $100.77 | $104.05 | -2.04% | 6.01M |
| Jul 16, 2026 | $111.20 | $111.97 | $105.60 | $106.22 | -4.62% | 5.11M |
| Jul 15, 2026 | $109.09 | $114.70 | $109.00 | $111.36 | +1.89% | 4.26M |
| Jul 14, 2026 | $110.00 | $111.76 | $108.29 | $109.29 | -1.24% | 5.03M |
| Jul 13, 2026 | $111.22 | $115.54 | $110.56 | $110.66 | -0.43% | 6.62M |
| Jul 10, 2026 | $112.44 | $115.72 | $110.78 | $111.14 | +1.86% | 8.05M |
| Jul 9, 2026 | $105.76 | $109.60 | $104.75 | $109.11 | +3.61% | 3.84M |
| Jul 8, 2026 | $102.13 | $106.01 | $101.02 | $105.31 | +1.04% | 5.05M |
| Jul 7, 2026 | $105.00 | $106.81 | $104.00 | $104.23 | -0.73% | 3.48M |
| Jul 6, 2026 | $103.32 | $106.20 | $102.79 | $105.00 | +1.65% | 4.83M |
| Jul 2, 2026 | $103.99 | $105.90 | $102.52 | $103.30 | +0.95% | 7.40M |
| Jul 1, 2026 | $96.89 | $103.30 | $95.78 | $102.33 | +6.78% | 6.21M |
| Jun 30, 2026 | $91.34 | $96.16 | $90.16 | $95.83 | +3.10% | 6.33M |
| Jun 29, 2026 | $92.05 | $94.84 | $91.19 | $92.95 | +1.77% | 2.74M |
| Jun 26, 2026 | $87.14 | $91.44 | $85.67 | $91.33 | +2.61% | 2.72M |
| Jun 25, 2026 | $91.28 | $92.28 | $88.04 | $89.01 | -4.03% | 3.02M |
| Jun 24, 2026 | $90.90 | $95.66 | $89.97 | $92.75 | +1.05% | 3.39M |
| Jun 23, 2026 | $87.26 | $92.38 | $87.00 | $91.79 | +3.09% | 3.24M |
| Jun 22, 2026 | $90.01 | $90.50 | $88.74 | $89.04 | -2.45% | 2.75M |
| Jun 18, 2026 | $90.80 | $92.26 | $89.16 | $91.28 | +0.48% | 3.54M |
| Jun 17, 2026 | $88.54 | $93.76 | $88.25 | $90.84 | — | 4.94M |
