5 DAY PERFORMANCE
+7.36%
1 MONTH PERFORMANCE
-5.62%
3 MONTH PERFORMANCE
-20.16%
6 MONTH PERFORMANCE
-36.07%
YEAR-TO-DATE PERFORMANCE
-10.17%
1 YEAR PERFORMANCE
-15.87%
Sea Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $113.34 | $114.60 (1.11%) | $117.46 | $113.11 | 3.23 M | $68.21 B |
| 02/18/2026 | $109.00 | $112.78 (3.47%) | $113.18 | $108.48 | 4.28 M | $67.13 B |
| 02/17/2026 | $107.00 | $108.51 (1.41%) | $110.77 | $106.75 | 3.75 M | $64.59 B |
| 02/13/2026 | $108.79 | $106.74 (-1.88%) | $110.09 | $105.60 | 5.14 M | $63.53 B |
| 02/12/2026 | $114.26 | $109.06 (-4.55%) | $114.93 | $106.50 | 6.93 M | $64.91 B |
| 02/11/2026 | $116.50 | $114.52 (-1.7%) | $118.09 | $113.35 | 5.58 M | $68.16 B |
| 02/10/2026 | $109.89 | $113.33 (3.13%) | $114.90 | $108.51 | 6.16 M | $67.46 B |
| 02/09/2026 | $108.00 | $108.86 (0.8%) | $110.22 | $106.81 | 6.58 M | $64.80 B |
| 02/06/2026 | $110.06 | $108.54 (-1.38%) | $112.15 | $107.05 | 7.72 M | $64.61 B |
| 02/05/2026 | $106.55 | $108.57 (1.9%) | $109.50 | $106.00 | 7.90 M | $64.62 B |
| 02/04/2026 | $107.63 | $106.26 (-1.27%) | $107.90 | $102.29 | 10.09 M | $63.25 B |
| 02/03/2026 | $113.03 | $108.20 (-4.27%) | $113.25 | $105.20 | 10.32 M | $64.40 B |
| 02/02/2026 | $116.28 | $113.59 (-2.31%) | $116.34 | $111.93 | 7.64 M | $67.61 B |
| 01/30/2026 | $120.51 | $116.49 (-3.34%) | $121.89 | $115.61 | 5.40 M | $69.34 B |
| 01/29/2026 | $127.50 | $121.90 (-4.39%) | $128.50 | $120.63 | 5.80 M | $72.56 B |
| 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 |
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.
