Sea Limited American Depositary Shares, each representing one Class A Ordinary Share$113.82TGT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $147.37 | $149.89 | $146.47 | $148.11 | -0.83% | 3.18M |
| Aug 3, 2026 | $147.52 | $150.07 | $147.52 | $149.35 | +3.36% | 4.86M |
| Jul 31, 2026 | $145.03 | $145.14 | $141.05 | $144.49 | -0.01% | 3.31M |
| Jul 30, 2026 | $144.10 | $145.29 | $143.07 | $144.51 | -0.95% | 2.63M |
| Jul 29, 2026 | $143.91 | $147.77 | $142.17 | $145.90 | +1.18% | 3.20M |
| Jul 28, 2026 | $141.91 | $145.85 | $141.29 | $144.20 | +2.75% | 4.62M |
| Jul 27, 2026 | $138.18 | $140.91 | $137.45 | $140.34 | +2.60% | 3.04M |
| Jul 24, 2026 | $134.51 | $137.58 | $134.23 | $136.78 | +1.71% | 2.49M |
| Jul 23, 2026 | $135.09 | $135.59 | $132.55 | $134.48 | -2.49% | 3.21M |
| Jul 22, 2026 | $139.22 | $139.69 | $137.18 | $137.92 | -0.40% | 2.28M |
| Jul 21, 2026 | $138.98 | $139.70 | $137.68 | $138.48 | -0.80% | 2.41M |
| Jul 20, 2026 | $141.31 | $143.21 | $138.80 | $139.59 | -0.01% | 3.39M |
| Jul 17, 2026 | $140.75 | $144.40 | $138.33 | $139.60 | -0.44% | 5.19M |
| Jul 16, 2026 | $140.00 | $141.74 | $139.28 | $140.21 | +1.39% | 4.30M |
| Jul 15, 2026 | $134.27 | $139.88 | $133.60 | $138.29 | +3.20% | 5.22M |
| Jul 14, 2026 | $135.59 | $136.34 | $133.10 | $134.00 | -0.57% | 2.51M |
| Jul 13, 2026 | $136.68 | $136.94 | $134.29 | $134.77 | -0.27% | 4.24M |
| Jul 10, 2026 | $133.27 | $136.05 | $132.92 | $135.14 | +2.17% | 3.40M |
| Jul 9, 2026 | $131.71 | $134.89 | $131.26 | $132.27 | -0.11% | 4.46M |
| Jul 8, 2026 | $130.00 | $133.54 | $128.32 | $132.42 | +3.82% | 6.78M |
| Jul 7, 2026 | $127.59 | $127.89 | $126.33 | $127.55 | +1.15% | 3.00M |
| Jul 6, 2026 | $129.99 | $129.99 | $124.70 | $126.10 | -3.16% | 5.21M |
| Jul 2, 2026 | $130.74 | $132.28 | $129.58 | $130.21 | -0.06% | 3.27M |
| Jul 1, 2026 | $129.80 | $130.88 | $126.46 | $130.29 | -0.25% | 4.93M |
| Jun 30, 2026 | $133.62 | $133.86 | $129.68 | $130.61 | -2.47% | 6.51M |
| Jun 29, 2026 | $139.15 | $139.56 | $133.78 | $133.92 | -4.61% | 4.55M |
| Jun 26, 2026 | $140.46 | $141.62 | $139.33 | $140.39 | +0.59% | 6.80M |
| Jun 25, 2026 | $140.75 | $142.82 | $139.07 | $139.57 | -1.15% | 4.34M |
| Jun 24, 2026 | $135.69 | $141.25 | $134.81 | $141.20 | +5.29% | 6.24M |
| Jun 23, 2026 | $131.91 | $134.90 | $131.22 | $134.11 | +3.38% | 4.79M |
| Jun 22, 2026 | $131.52 | $134.02 | $129.39 | $129.73 | -0.77% | 3.94M |
| Jun 18, 2026 | $129.00 | $131.80 | $128.95 | $130.74 | +2.29% | 7.53M |
| Jun 17, 2026 | $132.57 | $133.68 | $127.66 | $127.81 | -4.19% | 3.51M |
| Jun 16, 2026 | $133.17 | $134.65 | $131.32 | $133.40 | +0.17% | 3.19M |
| Jun 15, 2026 | $136.00 | $137.87 | $133.06 | $133.17 | -1.52% | 7.29M |
| Jun 12, 2026 | $133.45 | $136.14 | $133.45 | $135.23 | +1.95% | 4.80M |
| Jun 11, 2026 | $129.03 | $132.96 | $128.10 | $132.64 | +3.64% | 4.54M |
| Jun 10, 2026 | $127.65 | $128.50 | $125.37 | $127.98 | +1.08% | 3.94M |
| Jun 9, 2026 | $124.16 | $127.52 | $123.98 | $126.61 | +2.13% | 4.09M |
| Jun 8, 2026 | $122.03 | $124.15 | $120.77 | $123.97 | +1.14% | 2.85M |
| Jun 5, 2026 | $124.00 | $124.08 | $121.79 | $122.57 | -1.03% | 4.38M |
| Jun 4, 2026 | $126.55 | $126.83 | $123.83 | $123.85 | -0.76% | 4.75M |
| Jun 3, 2026 | $123.13 | $125.25 | $122.51 | $124.80 | +1.32% | 3.34M |
| Jun 2, 2026 | $123.23 | $124.97 | $123.02 | $123.18 | -0.43% | 3.21M |
| Jun 1, 2026 | $126.48 | $126.72 | $121.57 | $123.71 | -2.64% | 4.86M |
| May 29, 2026 | $127.41 | $127.88 | $125.27 | $127.07 | -1.23% | 6.46M |
| May 28, 2026 | $129.76 | $130.20 | $127.75 | $128.65 | +0.25% | 4.68M |
| May 27, 2026 | $126.98 | $131.20 | $126.46 | $128.33 | +2.31% | 6.08M |
| May 26, 2026 | $126.52 | $126.85 | $124.05 | $125.43 | -0.14% | 4.46M |
| May 22, 2026 | $127.49 | $127.98 | $125.11 | $125.60 | -0.44% | 4.95M |
| May 21, 2026 | $120.83 | $126.52 | $117.81 | $126.15 | +3.12% | 9.96M |
| May 20, 2026 | $120.21 | $123.13 | $117.05 | $122.33 | -3.86% | 20.31M |
| May 19, 2026 | $122.78 | $127.49 | $120.25 | $127.24 | +3.11% | 10.54M |
| May 18, 2026 | $121.82 | $123.55 | $120.08 | $123.40 | +1.53% | 3.71M |
| May 15, 2026 | $123.44 | $123.48 | $120.50 | $121.54 | -1.25% | 3.66M |
| May 14, 2026 | $121.61 | $123.74 | $121.29 | $123.08 | +1.32% | 4.16M |
| May 13, 2026 | $120.73 | $121.61 | $119.12 | $121.48 | -0.26% | 3.96M |
| May 12, 2026 | $121.00 | $122.75 | $120.06 | $121.80 | +2.84% | 5.62M |
| May 11, 2026 | $125.55 | $125.69 | $117.67 | $118.44 | -5.44% | 7.59M |
| May 8, 2026 | $127.86 | $127.87 | $123.82 | $125.25 | — | 3.88M |
