5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
-7.29%
3 MONTH PERFORMANCE
+10.16%
6 MONTH PERFORMANCE
+49.25%
YEAR-TO-DATE PERFORMANCE
-1.06%
1 YEAR PERFORMANCE
+173.03%
Sea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $105.19 | $104.81 (-0.36%) | $106.00 | $102.56 | 1.91 M | $61.92 B |
| 12/31/2024 | $107.17 | $106.10 (-1%) | $107.25 | $105.39 | 1.89 M | $62.57 B |
| 12/30/2024 | $107.29 | $107.48 (0.18%) | $107.85 | $106.53 | 2.37 M | $63.38 B |
| 12/27/2024 | $109.01 | $108.72 (-0.27%) | $109.09 | $106.36 | 2.29 M | $64.11 B |
| 12/26/2024 | $111.00 | $109.65 (-1.22%) | $111.14 | $109.37 | 1.37 M | $64.66 B |
| 12/24/2024 | $110.00 | $111.47 (1.34%) | $111.60 | $108.76 | 991,900 | $65.73 B |
| 12/23/2024 | $110.64 | $109.39 (-1.13%) | $111.29 | $108.29 | 3.35 M | $64.51 B |
| 12/20/2024 | $108.37 | $110.64 (2.09%) | $111.93 | $107.00 | 3.54 M | $65.25 B |
| 12/19/2024 | $111.49 | $111.64 (0.13%) | $112.71 | $110.22 | 2.98 M | $65.83 B |
| 12/18/2024 | $115.60 | $110.99 (-3.99%) | $115.60 | $110.56 | 3.06 M | $65.45 B |
| 12/17/2024 | $114.08 | $115.79 (1.5%) | $116.57 | $113.01 | 3.07 M | $68.28 B |
| 12/16/2024 | $115.25 | $114.61 (-0.56%) | $115.55 | $113.49 | 2.74 M | $67.59 B |
| 12/13/2024 | $117.80 | $116.47 (-1.13%) | $118.35 | $114.15 | 1.77 M | $68.68 B |
| 12/12/2024 | $116.38 | $117.29 (0.78%) | $118.35 | $115.86 | 2.32 M | $69.17 B |
| 12/11/2024 | $112.58 | $116.67 (3.63%) | $117.01 | $111.95 | 3.79 M | $68.80 B |
| 12/10/2024 | $113.63 | $112.05 (-1.39%) | $115.00 | $111.70 | 2.60 M | $66.08 B |
| 12/09/2024 | $117.30 | $114.15 (-2.69%) | $119.47 | $113.65 | 4.11 M | $67.32 B |
| 12/06/2024 | $117.20 | $116.25 (-0.81%) | $118.55 | $115.65 | 4.95 M | $68.55 B |
| 12/05/2024 | $116.50 | $117.12 (0.53%) | $118.58 | $116.09 | 6.08 M | $69.07 B |
| 12/04/2024 | $115.50 | $117.41 (1.65%) | $118.16 | $113.75 | 4.22 M | $69.24 B |
| 12/03/2024 | $113.76 | $115.50 (1.53%) | $116.05 | $112.82 | 2.75 M | $68.11 B |
| 12/02/2024 | $114.98 | $113.24 (-1.51%) | $114.98 | $111.00 | 3.12 M | $66.78 B |
| 11/29/2024 | $116.12 | $113.80 (-2%) | $116.88 | $112.89 | 2.62 M | $67.11 B |
| 11/27/2024 | $114.44 | $115.71 (1.11%) | $116.02 | $113.00 | 3.35 M | $68.24 B |
| 11/26/2024 | $114.17 | $113.93 (-0.21%) | $114.38 | $111.73 | 2.39 M | $67.19 B |
| 11/25/2024 | $114.00 | $114.00 (0%) | $115.13 | $111.88 | 4.17 M | $67.23 B |
| 11/22/2024 | $117.17 | $113.04 (-3.52%) | $117.17 | $112.65 | 3.18 M | $66.66 B |
| 11/21/2024 | $113.85 | $116.33 (2.18%) | $117.85 | $111.70 | 5.09 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 |