5 DAY PERFORMANCE
-2.81%
1 MONTH PERFORMANCE
-10.66%
3 MONTH PERFORMANCE
-30.09%
6 MONTH PERFORMANCE
-19.11%
YEAR-TO-DATE PERFORMANCE
+26.26%
1 YEAR PERFORMANCE
+15.23%
Sea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $136.07 | $133.99 (-1.53%) | $138.11 | $133.76 | 3.58 M | $79.32 B |
| 12/04/2025 | $134.66 | $135.41 (0.56%) | $135.72 | $132.21 | 2.69 M | $80.17 B |
| 12/03/2025 | $137.20 | $135.04 (-1.57%) | $137.23 | $134.58 | 3.32 M | $79.95 B |
| 12/02/2025 | $135.27 | $137.83 (1.89%) | $138.47 | $133.50 | 3.56 M | $81.60 B |
| 12/01/2025 | $138.32 | $135.28 (-2.2%) | $138.68 | $135.06 | 4.14 M | $80.09 B |
| 11/28/2025 | $136.39 | $139.01 (1.92%) | $140.04 | $135.63 | 2.59 M | $82.30 B |
| 11/26/2025 | $138.11 | $134.26 (-2.79%) | $140.41 | $134.19 | 4.66 M | $79.48 B |
| 11/25/2025 | $136.73 | $136.29 (-0.32%) | $136.73 | $132.71 | 4.31 M | $80.69 B |
| 11/24/2025 | $132.70 | $136.38 (2.77%) | $136.93 | $130.67 | 5.86 M | $80.74 B |
| 11/21/2025 | $131.28 | $131.34 (0.05%) | $133.94 | $127.84 | 7.65 M | $77.76 B |
| 11/20/2025 | $145.27 | $130.99 (-9.83%) | $145.27 | $130.44 | 10.16 M | $77.55 B |
| 11/19/2025 | $146.50 | $143.53 (-2.03%) | $147.34 | $143.24 | 3.57 M | $84.97 B |
| 11/18/2025 | $143.52 | $147.26 (2.61%) | $148.00 | $143.49 | 4.42 M | $87.18 B |
| 11/17/2025 | $145.14 | $145.75 (0.42%) | $148.08 | $143.70 | 5.15 M | $86.29 B |
| 11/14/2025 | $134.75 | $140.85 (4.53%) | $141.49 | $134.51 | 6.17 M | $83.39 B |
| 11/13/2025 | $144.27 | $140.04 (-2.93%) | $144.48 | $139.41 | 5.49 M | $82.91 B |
| 11/12/2025 | $145.29 | $143.35 (-1.34%) | $150.79 | $142.61 | 6.98 M | $84.87 B |
| 11/11/2025 | $159.03 | $142.31 (-10.51%) | $159.09 | $141.20 | 16.01 M | $84.25 B |
| 11/10/2025 | $152.80 | $155.05 (1.47%) | $156.02 | $151.00 | 8.95 M | $91.79 B |
| 11/07/2025 | $151.00 | $149.94 (-0.7%) | $151.12 | $145.79 | 7.07 M | $88.77 B |
| 11/06/2025 | $158.32 | $153.56 (-3.01%) | $159.80 | $152.35 | 4.31 M | $90.91 B |
| 11/05/2025 | $156.16 | $157.76 (1.02%) | $159.11 | $155.48 | 2.72 M | $93.40 B |
| 11/04/2025 | $154.30 | $156.51 (1.43%) | $156.95 | $151.63 | 2.98 M | $92.66 B |
| 11/03/2025 | $156.76 | $157.41 (0.41%) | $159.13 | $155.09 | 2.69 M | $93.19 B |
| 10/31/2025 | $156.50 | $156.25 (-0.16%) | $157.43 | $154.81 | 3.12 M | $92.50 B |
| 10/30/2025 | $154.24 | $155.93 (1.1%) | $159.12 | $152.80 | 4.05 M | $92.31 B |
| 10/29/2025 | $159.50 | $155.93 (-2.24%) | $159.64 | $154.87 | 3.15 M | $92.31 B |
| 10/28/2025 | $162.16 | $159.71 (-1.51%) | $164.03 | $157.41 | 4.51 M | $94.55 B |
| 10/27/2025 | $157.83 | $160.10 (1.44%) | $161.65 | $156.51 | 3.93 M | $94.78 B |
| 10/24/2025 | $158.71 | $154.66 (-2.55%) | $158.71 | $154.23 | 2.53 M | $91.56 B |
| 10/23/2025 | $157.28 | $156.26 (-0.65%) | $157.60 | $155.05 | 3.06 M | $92.51 B |
| 10/22/2025 | $156.40 | $156.74 (0.22%) | $161.30 | $154.72 | 7.69 M | $92.79 B |
| 10/21/2025 | $170.00 | $164.60 (-3.18%) | $171.09 | $164.60 | 3.88 M | $97.45 B |
| 10/20/2025 | $162.59 | $165.70 (1.91%) | $167.19 | $160.85 | 4.10 M | $98.10 B |
| 10/17/2025 | $161.43 | $160.06 (-0.85%) | $162.65 | $158.84 | 6.11 M | $94.76 B |
| 10/16/2025 | $174.49 | $162.65 (-6.79%) | $175.80 | $162.50 | 12.26 M | $96.29 B |
| 10/15/2025 | $184.25 | $163.42 (-11.31%) | $184.96 | $162.02 | 9.22 M | $96.75 B |
| 10/14/2025 | $179.32 | $180.69 (0.76%) | $181.86 | $176.00 | 2.74 M | $106.97 B |
| 10/13/2025 | $181.15 | $182.60 (0.8%) | $183.90 | $180.93 | 2.37 M | $108.10 B |
| 10/10/2025 | $186.60 | $180.82 (-3.1%) | $189.78 | $180.00 | 3.20 M | $107.05 B |
| 10/09/2025 | $191.37 | $188.00 (-1.76%) | $191.39 | $183.88 | 4.34 M | $111.30 B |
| 10/08/2025 | $190.99 | $192.69 (0.89%) | $193.48 | $189.33 | 2.72 M | $114.08 B |
| 10/07/2025 | $190.50 | $191.01 (0.27%) | $191.32 | $187.69 | 2.46 M | $113.08 B |
| 10/06/2025 | $186.05 | $189.50 (1.85%) | $190.92 | $184.96 | 2.97 M | $112.19 B |
| 10/03/2025 | $184.31 | $184.91 (0.33%) | $188.77 | $183.15 | 2.22 M | $109.47 B |
| 10/02/2025 | $183.99 | $184.22 (0.13%) | $184.65 | $176.82 | 3.43 M | $109.06 B |
| 10/01/2025 | $179.00 | $182.01 (1.68%) | $182.87 | $176.69 | 4.33 M | $107.75 B |
| 09/30/2025 | $182.20 | $178.73 (-1.9%) | $182.21 | $176.26 | 4.20 M | $105.81 B |
| 09/29/2025 | $186.13 | $181.45 (-2.51%) | $186.24 | $180.38 | 3.84 M | $107.42 B |
| 09/26/2025 | $185.06 | $184.58 (-0.26%) | $186.00 | $179.75 | 3.14 M | $109.28 B |
| 09/25/2025 | $183.29 | $185.91 (1.43%) | $186.42 | $183.00 | 3.11 M | $110.06 B |
| 09/24/2025 | $185.00 | $185.82 (0.44%) | $189.32 | $183.31 | 2.50 M | $110.01 B |
| 09/23/2025 | $192.09 | $185.25 (-3.56%) | $192.52 | $185.01 | 3.57 M | $109.67 B |
| 09/22/2025 | $191.20 | $192.96 (0.92%) | $195.48 | $189.80 | 2.36 M | $114.24 B |
| 09/19/2025 | $191.73 | $192.76 (0.54%) | $193.53 | $190.75 | 3.16 M | $114.12 B |
| 09/18/2025 | $188.63 | $190.56 (1.02%) | $191.36 | $187.00 | 4.20 M | $112.82 B |
| 09/17/2025 | $189.31 | $186.89 (-1.28%) | $189.50 | $184.55 | 3.52 M | $110.64 B |
| 09/16/2025 | $189.19 | $189.07 (-0.06%) | $191.02 | $187.03 | 3.71 M | $111.93 B |
| 09/15/2025 | $196.17 | $190.46 (-2.91%) | $196.45 | $189.25 | 3.22 M | $112.76 B |
| 09/12/2025 | $195.55 | $196.05 (0.26%) | $197.74 | $194.71 | 3.05 M | $116.07 B |
| 09/11/2025 | $195.00 | $196.50 (0.77%) | $199.30 | $194.14 | 4.52 M | $116.33 B |
| 09/10/2025 | $192.00 | $193.04 (0.54%) | $193.61 | $190.62 | 2.49 M | $114.28 B |
| 09/09/2025 | $189.98 | $192.67 (1.42%) | $192.91 | $187.70 | 3.21 M | $114.06 B |
| 09/08/2025 | $193.25 | $190.57 (-1.39%) | $195.00 | $189.95 | 3.18 M | $112.82 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.
