5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-6.91%
3 MONTH PERFORMANCE
-21.86%
6 MONTH PERFORMANCE
-24.07%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-0.07%
Sea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $127.50 | $121.83 (-4.45%) | $128.50 | $121.40 | 3.19 M | |
| 01/28/2026 | $128.38 | $126.55 (-1.43%) | $130.19 | $125.54 | 5.65 M | $75.32 B |
| 01/27/2026 | $127.20 | $127.11 (-0.07%) | $127.92 | $124.05 | 2.78 M | $75.66 B |
| 01/26/2026 | $124.89 | $125.93 (0.83%) | $126.56 | $122.10 | 3.82 M | $74.96 B |
| 01/23/2026 | $124.70 | $124.78 (0.06%) | $126.96 | $124.17 | 3.70 M | $74.27 B |
| 01/22/2026 | $122.00 | $122.83 (0.68%) | $125.70 | $120.53 | 6.83 M | $73.11 B |
| 01/21/2026 | $122.41 | $121.13 (-1.05%) | $122.80 | $119.59 | 7.88 M | $72.10 B |
| 01/20/2026 | $119.23 | $121.22 (1.67%) | $121.73 | $118.54 | 6.10 M | $72.15 B |
| 01/16/2026 | $124.00 | $121.42 (-2.08%) | $124.38 | $120.80 | 3.99 M | $72.27 B |
| 01/15/2026 | $124.03 | $124.00 (-0.02%) | $125.00 | $121.86 | 5.03 M | $73.81 B |
| 01/14/2026 | $129.04 | $125.25 (-2.94%) | $129.19 | $123.93 | 6.25 M | $74.55 B |
| 01/13/2026 | $130.41 | $129.86 (-0.42%) | $130.45 | $126.52 | 6.35 M | $77.30 B |
| 01/12/2026 | $134.00 | $131.59 (-1.8%) | $134.39 | $130.20 | 3.08 M | $78.32 B |
| 01/09/2026 | $133.57 | $133.52 (-0.04%) | $135.00 | $131.71 | 2.92 M | $79.47 B |
| 01/08/2026 | $136.08 | $134.15 (-1.42%) | $137.43 | $133.00 | 4.16 M | $79.85 B |
| 01/07/2026 | $143.20 | $139.24 (-2.77%) | $143.28 | $139.05 | 4.32 M | $82.88 B |
| 01/06/2026 | $142.38 | $142.89 (0.36%) | $148.26 | $142.35 | 8.31 M | $85.05 B |
| 01/05/2026 | $133.86 | $139.78 (4.42%) | $142.80 | $133.34 | 6.91 M | $83.20 B |
| 01/02/2026 | $131.53 | $131.49 (-0.03%) | $133.50 | $129.16 | 3.41 M | $78.27 B |
| 12/31/2025 | $127.81 | $127.57 (-0.19%) | $128.14 | $126.83 | 1.97 M | $75.93 B |
| 12/30/2025 | $131.55 | $128.32 (-2.46%) | $132.48 | $128.25 | 2.43 M | $76.38 B |
| 12/29/2025 | $127.85 | $130.89 (2.38%) | $131.19 | $127.45 | 4.62 M | $77.91 B |
| 12/26/2025 | $126.25 | $127.85 (1.27%) | $128.52 | $125.90 | 1.84 M | $76.10 B |
| 12/24/2025 | $125.70 | $126.25 (0.44%) | $127.14 | $125.18 | 1.72 M | $75.15 B |
| 12/23/2025 | $126.00 | $125.77 (-0.18%) | $126.11 | $123.40 | 3.27 M | $74.86 B |
| 12/22/2025 | $123.01 | $124.78 (1.44%) | $125.81 | $120.30 | 3.64 M | $74.27 B |
| 12/19/2025 | $122.56 | $121.97 (-0.48%) | $123.65 | $121.50 | 4.91 M | $72.60 B |
| 12/18/2025 | $121.04 | $120.46 (-0.48%) | $122.74 | $119.48 | 5.66 M | $71.70 B |
| 12/17/2025 | $125.00 | $118.95 (-4.84%) | $125.37 | $118.86 | 5.49 M | $70.80 B |
| 12/16/2025 | $121.83 | $124.27 (2%) | $125.08 | $121.30 | 5.37 M | $73.97 B |
| 12/15/2025 | $125.02 | $121.56 (-2.77%) | $125.50 | $121.33 | 3.65 M | $72.35 B |
| 12/12/2025 | $127.50 | $125.02 (-1.95%) | $129.10 | $123.75 | 4.13 M | $74.41 B |
| 12/11/2025 | $125.00 | $126.60 (1.28%) | $129.03 | $124.21 | 6.43 M | $75.35 B |
| 12/10/2025 | $128.53 | $124.22 (-3.35%) | $129.00 | $123.16 | 7.09 M | $73.94 B |
| 12/09/2025 | $127.37 | $128.66 (1.01%) | $129.50 | $126.81 | 5.85 M | $76.58 B |
| 12/08/2025 | $134.01 | $128.28 (-4.28%) | $134.50 | $127.03 | 7.29 M | $76.35 B |
| 12/05/2025 | $136.07 | $133.99 (-1.53%) | $138.11 | $133.76 | 3.58 M | $79.75 B |
| 12/04/2025 | $134.66 | $135.41 (0.56%) | $135.72 | $132.21 | 2.69 M | $80.60 B |
| 12/03/2025 | $137.20 | $135.04 (-1.57%) | $137.23 | $134.58 | 3.32 M | $80.38 B |
| 12/02/2025 | $135.27 | $137.83 (1.89%) | $138.47 | $133.50 | 3.56 M | $82.04 B |
| 12/01/2025 | $138.32 | $135.28 (-2.2%) | $138.68 | $135.06 | 4.14 M | $80.52 B |
| 11/28/2025 | $136.39 | $139.01 (1.92%) | $140.04 | $135.63 | 2.59 M | $82.74 B |
| 11/26/2025 | $138.11 | $134.26 (-2.79%) | $140.41 | $134.19 | 4.66 M | $79.91 B |
| 11/25/2025 | $136.73 | $136.29 (-0.32%) | $136.73 | $132.71 | 4.31 M | $81.12 B |
| 11/24/2025 | $132.70 | $136.38 (2.77%) | $136.93 | $130.67 | 5.86 M | $81.18 B |
| 11/21/2025 | $131.28 | $131.34 (0.05%) | $133.94 | $127.84 | 7.65 M | $78.18 B |
| 11/20/2025 | $145.27 | $130.99 (-9.83%) | $145.27 | $130.44 | 10.16 M | $77.97 B |
| 11/19/2025 | $146.50 | $143.53 (-2.03%) | $147.34 | $143.24 | 3.57 M | $85.43 B |
| 11/18/2025 | $143.52 | $147.26 (2.61%) | $148.00 | $143.49 | 4.42 M | $87.65 B |
| 11/17/2025 | $145.14 | $145.75 (0.42%) | $148.08 | $143.70 | 5.15 M | $86.75 B |
| 11/14/2025 | $134.75 | $140.85 (4.53%) | $141.49 | $134.51 | 6.17 M | $83.84 B |
| 11/13/2025 | $144.27 | $140.04 (-2.93%) | $144.48 | $139.41 | 5.49 M | $83.35 B |
| 11/12/2025 | $145.29 | $143.35 (-1.34%) | $150.79 | $142.61 | 6.98 M | $85.32 B |
| 11/11/2025 | $159.03 | $142.31 (-10.51%) | $159.09 | $141.20 | 16.01 M | $84.71 B |
| 11/10/2025 | $152.80 | $155.05 (1.47%) | $156.02 | $151.00 | 8.95 M | $92.29 B |
| 11/07/2025 | $151.00 | $149.94 (-0.7%) | $151.12 | $145.79 | 7.07 M | $89.25 B |
| 11/06/2025 | $158.32 | $153.56 (-3.01%) | $159.80 | $152.35 | 4.31 M | $91.40 B |
| 11/05/2025 | $156.16 | $157.76 (1.02%) | $159.11 | $155.48 | 2.72 M | $93.90 B |
| 11/04/2025 | $154.30 | $156.51 (1.43%) | $156.95 | $151.63 | 2.98 M | $93.16 B |
| 11/03/2025 | $156.76 | $157.41 (0.41%) | $159.13 | $155.09 | 2.69 M | $93.69 B |
| 10/31/2025 | $156.50 | $156.25 (-0.16%) | $157.43 | $154.81 | 3.12 M | $93.00 B |
| 10/30/2025 | $154.24 | $155.93 (1.1%) | $159.12 | $152.80 | 4.05 M | $92.81 B |
| 10/29/2025 | $159.50 | $155.93 (-2.24%) | $159.64 | $154.87 | 3.15 M | $92.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
