-
5 DAY PERFORMANCE
-0.58% -
1 MONTH PERFORMANCE
+20.39% -
3 MONTH PERFORMANCE
+35.87% -
6 MONTH PERFORMANCE
+77.82% -
YEAR-TO-DATE PERFORMANCE
+132.79% -
1 YEAR PERFORMANCE
+114.52%
Sea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $94.26 | $94.28 (0.02%) | $95.40 | $93.02 | 5.71 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 |
| 08/20/2024 | $82.55 | $81.06 (-1.8%) | $82.83 | $80.48 | 6.15 M | $46.56 B |
| 08/19/2024 | $78.90 | $82.23 (4.22%) | $82.30 | $78.20 | 6.78 M | $47.23 B |
| 08/16/2024 | $79.50 | $78.82 (-0.86%) | $80.08 | $78.79 | 5.66 M | $45.27 B |
| 08/15/2024 | $77.56 | $79.29 (2.23%) | $79.91 | $77.25 | 9.54 M | $45.54 B |
| 08/14/2024 | $75.73 | $76.80 (1.41%) | $78.25 | $75.73 | 8.52 M | $44.11 B |
| 08/13/2024 | $70.50 | $74.85 (6.17%) | $74.92 | $70.00 | 16.26 M | $42.99 B |
| 08/12/2024 | $65.25 | $66.92 (2.56%) | $67.09 | $65.15 | 9.32 M | $38.43 B |
| 08/09/2024 | $62.54 | $64.86 (3.71%) | $64.89 | $62.40 | 4.38 M | $37.03 B |
| 08/08/2024 | $61.56 | $62.66 (1.79%) | $62.70 | $61.06 | 3.24 M | $35.77 B |
| 08/07/2024 | $60.80 | $60.73 (-0.12%) | $62.50 | $60.70 | 3.65 M | $34.67 B |
| 08/06/2024 | $59.93 | $60.64 (1.18%) | $60.92 | $58.33 | 4.81 M | $34.62 B |
| 08/05/2024 | $55.00 | $59.94 (8.98%) | $61.08 | $55.00 | 7.42 M | $34.22 B |
| 08/02/2024 | $61.86 | $60.75 (-1.79%) | $62.55 | $59.91 | 6.84 M | $34.68 B |
| 08/01/2024 | $65.52 | $64.05 (-2.24%) | $65.61 | $63.51 | 2.69 M | $36.57 B |
| 07/31/2024 | $66.38 | $65.70 (-1.02%) | $66.93 | $65.20 | 2.50 M | $37.51 B |
| 07/30/2024 | $64.98 | $65.04 (0.09%) | $66.04 | $64.20 | 4.04 M | $37.13 B |
| 07/29/2024 | $65.77 | $65.62 (-0.23%) | $67.76 | $65.45 | 2.75 M | $37.46 B |
| 07/26/2024 | $64.62 | $65.34 (1.11%) | $66.89 | $64.30 | 3.70 M | $37.31 B |
| 07/25/2024 | $64.01 | $64.10 (0.14%) | $64.77 | $63.30 | 4.27 M | $36.60 B |
| 07/24/2024 | $66.00 | $65.21 (-1.2%) | $66.55 | $65.20 | 2.15 M | $37.23 B |
| 07/23/2024 | $67.00 | $66.98 (-0.03%) | $67.52 | $66.16 | 4.76 M | $38.24 B |
| 07/22/2024 | $69.00 | $67.47 (-2.22%) | $69.20 | $67.07 | 3.70 M | $38.52 B |
| 07/19/2024 | $67.70 | $68.35 (0.96%) | $68.76 | $67.69 | 3.01 M | $39.02 B |
| 07/18/2024 | $70.00 | $68.76 (-1.77%) | $70.23 | $67.78 | 2.97 M | $39.26 B |
| 07/17/2024 | $70.86 | $69.64 (-1.72%) | $70.86 | $68.47 | 3.84 M | $39.76 B |
| 07/16/2024 | $71.56 | $71.22 (-0.48%) | $71.85 | $70.46 | 2.79 M | $40.66 B |
| 07/15/2024 | $74.69 | $71.87 (-3.78%) | $75.14 | $70.63 | 3.97 M | $41.03 B |
| 07/12/2024 | $75.12 | $73.83 (-1.72%) | $75.70 | $73.43 | 2.65 M | $42.15 B |
| 07/11/2024 | $74.90 | $73.90 (-1.34%) | $75.86 | $73.72 | 2.59 M | $42.19 B |
| 07/10/2024 | $74.00 | $74.71 (0.96%) | $74.79 | $73.03 | 3.39 M | $42.65 B |
| 07/09/2024 | $73.50 | $73.54 (0.05%) | $74.90 | $72.85 | 4.75 M | $41.99 B |
| 07/08/2024 | $71.45 | $72.96 (2.11%) | $73.09 | $70.95 | 3.08 M | $41.66 B |
| 07/05/2024 | $71.50 | $71.88 (0.53%) | $72.09 | $70.40 | 4.95 M | $41.04 B |
| 07/03/2024 | $71.07 | $71.49 (0.59%) | $72.05 | $70.43 | 3.10 M | $40.82 B |
| 07/02/2024 | $68.50 | $70.34 (2.69%) | $70.37 | $67.89 | 5.76 M | $40.16 B |
| 07/01/2024 | $67.81 | $69.39 (2.33%) | $69.80 | $67.00 | 10.84 M | $39.62 B |