-
5 DAY PERFORMANCE
+12.98% -
1 MONTH PERFORMANCE
+17.37% -
3 MONTH PERFORMANCE
+41.76% -
6 MONTH PERFORMANCE
+58.75% -
YEAR-TO-DATE PERFORMANCE
+187.16% -
1 YEAR PERFORMANCE
+203.97%
Sea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $113.85 | $116.33 (2.18%) | $117.85 | $111.70 | 4.49 M | $68.60 B |
| 11/20/2024 | $114.00 | $114.46 (0.4%) | $115.33 | $112.10 | 3.98 M | $67.50 B |
| 11/19/2024 | $109.26 | $113.68 (4.05%) | $113.74 | $107.80 | 6.23 M | $67.04 B |
| 11/18/2024 | $103.60 | $108.63 (4.86%) | $109.00 | $103.60 | 5.65 M | $64.06 B |
| 11/15/2024 | $102.76 | $102.94 (0.18%) | $103.75 | $99.66 | 6.44 M | $60.70 B |
| 11/14/2024 | $105.00 | $103.33 (-1.59%) | $105.85 | $102.87 | 4.38 M | $60.93 B |
| 11/13/2024 | $109.24 | $104.96 (-3.92%) | $112.70 | $104.46 | 6.12 M | $61.90 B |
| 11/12/2024 | $109.55 | $107.65 (-1.73%) | $117.52 | $107.19 | 14.16 M | $63.48 B |
| 11/11/2024 | $92.81 | $97.46 (5.01%) | $98.22 | $92.71 | 5.98 M | $55.98 B |
| 11/08/2024 | $95.00 | $93.56 (-1.52%) | $95.50 | $93.20 | 4.82 M | $53.74 B |
| 11/07/2024 | $95.92 | $95.72 (-0.21%) | $96.87 | $95.16 | 2.90 M | $54.98 B |
| 11/06/2024 | $95.41 | $95.37 (-0.04%) | $95.54 | $93.75 | 2.63 M | $54.77 B |
| 11/05/2024 | $96.24 | $95.74 (-0.52%) | $96.50 | $94.46 | 1.69 M | $54.99 B |
| 11/04/2024 | $95.00 | $95.19 (0.2%) | $96.67 | $94.77 | 2.13 M | $54.67 B |
| 11/01/2024 | $94.48 | $95.38 (0.95%) | $96.32 | $93.73 | 3.98 M | $54.78 B |
| 10/31/2024 | $93.77 | $94.05 (0.3%) | $94.29 | $92.50 | 2.73 M | $54.02 B |
| 10/30/2024 | $95.50 | $95.35 (-0.16%) | $96.18 | $93.90 | 2.77 M | $54.76 B |
| 10/29/2024 | $99.03 | $95.99 (-3.07%) | $99.03 | $94.63 | 3.95 M | $55.13 B |
| 10/28/2024 | $100.96 | $99.26 (-1.68%) | $100.96 | $98.84 | 1.50 M | $57.01 B |
| 10/25/2024 | $100.65 | $99.15 (-1.49%) | $101.93 | $98.94 | 1.95 M | $56.95 B |
| 10/24/2024 | $100.00 | $100.52 (0.52%) | $100.95 | $99.34 | 2.47 M | $57.73 B |
| 10/23/2024 | $100.00 | $99.39 (-0.61%) | $100.09 | $97.84 | 2.06 M | $57.08 B |
| 10/22/2024 | $98.00 | $99.59 (1.62%) | $99.98 | $97.90 | 2.03 M | $57.20 B |
| 10/21/2024 | $97.61 | $99.09 (1.52%) | $99.20 | $96.54 | 2.98 M | $56.91 B |
| 10/18/2024 | $99.15 | $98.90 (-0.25%) | $100.44 | $98.40 | 2.97 M | $56.80 B |
| 10/17/2024 | $101.40 | $98.96 (-2.41%) | $101.60 | $98.64 | 3.24 M | $56.84 B |
| 10/16/2024 | $99.09 | $99.37 (0.28%) | $100.44 | $98.33 | 3.66 M | $57.07 B |
| 10/15/2024 | $99.89 | $96.83 (-3.06%) | $100.02 | $96.44 | 3.16 M | $55.61 B |
| 10/14/2024 | $100.23 | $100.19 (-0.04%) | $100.85 | $99.39 | 2.90 M | $57.54 B |
| 10/11/2024 | $96.33 | $99.29 (3.07%) | $101.01 | $95.84 | 4.99 M | $57.03 B |
| 10/10/2024 | $96.21 | $95.85 (-0.37%) | $96.87 | $95.42 | 1.68 M | $55.05 B |
| 10/09/2024 | $94.09 | $96.47 (2.53%) | $96.76 | $94.05 | 3.24 M | $55.41 B |
| 10/08/2024 | $93.33 | $95.33 (2.14%) | $95.51 | $92.72 | 2.56 M | $54.75 B |
| 10/07/2024 | $94.80 | $95.15 (0.37%) | $96.27 | $94.07 | 2.63 M | $54.65 B |
| 10/04/2024 | $96.30 | $95.99 (-0.32%) | $96.51 | $94.94 | 3.01 M | $55.13 B |
| 10/03/2024 | $93.76 | $95.14 (1.47%) | $95.37 | $93.30 | 2.71 M | $54.64 B |
| 10/02/2024 | $97.12 | $95.30 (-1.87%) | $97.31 | $93.05 | 3.09 M | $54.73 B |
| 10/01/2024 | $94.52 | $97.49 (3.14%) | $98.09 | $93.90 | 5.51 M | $55.99 B |
| 09/30/2024 | $94.26 | $94.28 (0.02%) | $95.40 | $93.02 | 5.85 M | $54.15 B |
| 09/27/2024 | $94.70 | $94.31 (-0.41%) | $95.00 | $93.84 | 3.26 M | $54.17 B |
| 09/26/2024 | $94.95 | $94.83 (-0.13%) | $96.09 | $93.21 | 4.46 M | $54.46 B |
| 09/25/2024 | $93.18 | $93.95 (0.83%) | $94.30 | $91.87 | 4.31 M | $53.96 B |
| 09/24/2024 | $92.51 | $92.85 (0.37%) | $92.99 | $90.87 | 5.15 M | $53.33 B |
| 09/23/2024 | $87.77 | $90.67 (3.3%) | $90.99 | $86.53 | 8.57 M | $52.08 B |
| 09/20/2024 | $83.86 | $85.71 (2.21%) | $85.88 | $83.09 | 5.33 M | $49.23 B |
| 09/19/2024 | $84.90 | $85.01 (0.13%) | $86.37 | $84.38 | 6.20 M | $48.82 B |
| 09/18/2024 | $80.78 | $82.40 (2.01%) | $83.19 | $80.40 | 4.71 M | $47.33 B |
| 09/17/2024 | $81.02 | $80.33 (-0.85%) | $81.10 | $78.51 | 2.90 M | $46.14 B |
| 09/16/2024 | $81.50 | $79.88 (-1.99%) | $82.06 | $78.90 | 3.84 M | $45.88 B |
| 09/13/2024 | $79.70 | $81.18 (1.86%) | $81.19 | $79.34 | 3.54 M | $46.62 B |
| 09/12/2024 | $79.24 | $79.12 (-0.15%) | $80.16 | $78.72 | 4.31 M | $45.44 B |
| 09/11/2024 | $77.50 | $77.95 (0.58%) | $78.16 | $76.38 | 3.06 M | $44.77 B |
| 09/10/2024 | $77.17 | $77.48 (0.4%) | $77.60 | $76.44 | 2.53 M | $44.50 B |
| 09/09/2024 | $77.50 | $76.91 (-0.76%) | $77.71 | $76.67 | 2.51 M | $44.17 B |
| 09/06/2024 | $78.46 | $77.18 (-1.63%) | $79.17 | $75.91 | 4.92 M | $44.33 B |
| 09/05/2024 | $78.13 | $78.72 (0.76%) | $80.00 | $77.40 | 3.30 M | $45.21 B |
| 09/04/2024 | $77.31 | $78.15 (1.09%) | $78.76 | $75.67 | 3.57 M | $44.88 B |
| 09/03/2024 | $77.76 | $77.40 (-0.46%) | $79.14 | $77.38 | 3.56 M | $44.45 B |
| 08/30/2024 | $79.02 | $78.31 (-0.9%) | $79.72 | $76.63 | 4.68 M | $44.98 B |
| 08/29/2024 | $80.63 | $77.52 (-3.86%) | $80.83 | $76.82 | 9.32 M | $44.52 B |
| 08/28/2024 | $82.00 | $81.24 (-0.93%) | $82.08 | $80.06 | 4.36 M | $46.66 B |
| 08/27/2024 | $82.69 | $82.32 (-0.45%) | $82.81 | $81.79 | 2.76 M | $47.28 B |
| 08/26/2024 | $82.52 | $82.81 (0.35%) | $83.67 | $81.06 | 5.26 M | $47.56 B |
| 08/23/2024 | $83.46 | $83.18 (-0.34%) | $83.69 | $82.29 | 3.72 M | $47.77 B |
| 08/22/2024 | $82.55 | $82.75 (0.24%) | $83.25 | $82.29 | 4.40 M | $47.53 B |
| 08/21/2024 | $81.04 | $82.04 (1.23%) | $82.52 | $80.23 | 3.51 M | $47.12 B |