5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+15.03%
3 MONTH PERFORMANCE
+9.41%
6 MONTH PERFORMANCE
+39.97%
YEAR-TO-DATE PERFORMANCE
+68.36%
1 YEAR PERFORMANCE
+117.74%
Sea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $178.25 | $178.56 (0.17%) | $181.20 | $178.13 | 725.89 K | |
| 08/20/2025 | $178.24 | $178.74 (0.28%) | $178.98 | $173.71 | 3.43 M | $105.82 B |
| 08/19/2025 | $177.51 | $179.25 (0.98%) | $181.60 | $177.25 | 4.09 M | $106.12 B |
| 08/18/2025 | $177.05 | $177.27 (0.12%) | $177.72 | $174.60 | 2.52 M | $104.95 B |
| 08/15/2025 | $174.71 | $177.28 (1.47%) | $180.11 | $174.14 | 4.35 M | $104.65 B |
| 08/14/2025 | $174.00 | $174.01 (0.01%) | $175.70 | $170.69 | 3.56 M | $102.72 B |
| 08/13/2025 | $175.86 | $174.66 (-0.68%) | $181.76 | $173.02 | 7.75 M | $103.10 B |
| 08/12/2025 | $166.50 | $174.12 (4.58%) | $178.00 | $165.80 | 19.42 M | $102.78 B |
| 08/11/2025 | $147.20 | $146.23 (-0.66%) | $150.29 | $145.89 | 7.01 M | $86.32 B |
| 08/08/2025 | $150.28 | $147.61 (-1.78%) | $151.04 | $145.63 | 3.85 M | $87.13 B |
| 08/07/2025 | $150.00 | $148.86 (-0.76%) | $151.11 | $147.52 | 3.69 M | $87.87 B |
| 08/06/2025 | $152.26 | $147.54 (-3.1%) | $152.65 | $147.23 | 6.10 M | $87.09 B |
| 08/05/2025 | $154.95 | $151.44 (-2.27%) | $155.02 | $149.04 | 5.64 M | $89.39 B |
| 08/04/2025 | $155.50 | $156.74 (0.8%) | $157.29 | $154.08 | 2.11 M | $92.52 B |
| 08/01/2025 | $153.54 | $154.21 (0.44%) | $155.45 | $150.75 | 2.77 M | $91.03 B |
| 07/31/2025 | $159.62 | $156.65 (-1.86%) | $160.04 | $155.83 | 2.98 M | $92.47 B |
| 07/30/2025 | $159.54 | $159.25 (-0.18%) | $160.70 | $157.26 | 3.66 M | $94.00 B |
| 07/29/2025 | $161.00 | $160.46 (-0.34%) | $162.22 | $158.35 | 2.03 M | $94.72 B |
| 07/28/2025 | $159.00 | $160.74 (1.09%) | $161.50 | $158.11 | 2.48 M | $94.88 B |
| 07/25/2025 | $153.99 | $157.71 (2.42%) | $160.02 | $153.47 | 4.27 M | $93.09 B |
| 07/24/2025 | $159.38 | $157.87 (-0.95%) | $159.83 | $154.75 | 2.15 M | $93.19 B |
| 07/23/2025 | $155.39 | $158.57 (2.05%) | $160.22 | $154.95 | 3.45 M | $93.60 B |
| 07/22/2025 | $154.96 | $154.82 (-0.09%) | $156.09 | $151.06 | 4.41 M | $91.39 B |
| 07/21/2025 | $163.71 | $155.29 (-5.14%) | $165.58 | $154.77 | 7.74 M | $91.67 B |
| 07/18/2025 | $168.01 | $168.55 (0.32%) | $170.00 | $167.08 | 4.36 M | $99.49 B |
| 07/17/2025 | $161.83 | $167.08 (3.24%) | $167.40 | $159.23 | 5.10 M | $98.63 B |
| 07/16/2025 | $158.50 | $161.30 (1.77%) | $164.83 | $156.42 | 7.76 M | $95.21 B |
| 07/15/2025 | $154.05 | $158.26 (2.73%) | $158.56 | $150.70 | 5.08 M | $93.42 B |
| 07/14/2025 | $148.47 | $151.12 (1.78%) | $152.29 | $148.00 | 3.53 M | $89.20 B |
| 07/11/2025 | $149.17 | $148.26 (-0.61%) | $150.00 | $147.05 | 2.88 M | $87.52 B |
| 07/10/2025 | $153.09 | $149.40 (-2.41%) | $153.12 | $145.24 | 5.45 M | $88.19 B |
| 07/09/2025 | $150.81 | $152.74 (1.28%) | $154.93 | $148.42 | 3.99 M | $90.16 B |
| 07/08/2025 | $153.00 | $149.11 (-2.54%) | $153.35 | $145.93 | 3.73 M | $88.02 B |
| 07/07/2025 | $150.00 | $151.11 (0.74%) | $153.00 | $148.30 | 2.45 M | $89.20 B |
| 07/03/2025 | $150.00 | $149.47 (-0.35%) | $150.40 | $147.52 | 2.29 M | $88.23 B |
| 07/02/2025 | $150.00 | $149.42 (-0.39%) | $151.82 | $147.81 | 3.45 M | $88.20 B |
| 07/01/2025 | $159.00 | $150.50 (-5.35%) | $159.69 | $149.00 | 6.45 M | $88.84 B |
| 06/30/2025 | $159.00 | $159.94 (0.59%) | $162.10 | $157.45 | 4.68 M | $94.41 B |
| 06/27/2025 | $158.12 | $159.31 (0.75%) | $161.75 | $156.10 | 4.61 M | $94.04 B |
| 06/26/2025 | $157.20 | $158.51 (0.83%) | $159.16 | $155.83 | 3.74 M | $93.57 B |
| 06/25/2025 | $158.27 | $155.81 (-1.55%) | $159.80 | $155.50 | 3.56 M | $91.97 B |
| 06/24/2025 | $156.79 | $158.29 (0.96%) | $160.27 | $155.51 | 5.00 M | $93.44 B |
| 06/23/2025 | $153.20 | $153.52 (0.21%) | $154.51 | $149.84 | 2.63 M | $90.62 B |
| 06/20/2025 | $156.30 | $153.40 (-1.86%) | $156.83 | $153.04 | 3.17 M | $90.55 B |
| 06/18/2025 | $157.55 | $155.69 (-1.18%) | $158.46 | $154.53 | 2.76 M | $91.90 B |
| 06/17/2025 | $159.32 | $157.27 (-1.29%) | $160.00 | $156.47 | 3.30 M | $92.83 B |
| 06/16/2025 | $155.97 | $158.19 (1.42%) | $160.60 | $155.92 | 4.10 M | $93.38 B |
| 06/13/2025 | $152.91 | $154.38 (0.96%) | $157.13 | $152.91 | 4.96 M | $91.13 B |
| 06/12/2025 | $153.20 | $154.63 (0.93%) | $154.92 | $152.52 | 3.37 M | $91.28 B |
| 06/11/2025 | $155.70 | $154.44 (-0.81%) | $156.24 | $154.02 | 4.78 M | $91.16 B |
| 06/10/2025 | $162.03 | $156.87 (-3.18%) | $162.38 | $154.69 | 5.61 M | $92.60 B |
| 06/09/2025 | $164.64 | $164.58 (-0.04%) | $165.97 | $162.07 | 1.66 M | $97.15 B |
| 06/06/2025 | $172.00 | $165.61 (-3.72%) | $172.09 | $164.37 | 4.36 M | $97.76 B |
| 06/05/2025 | $169.97 | $170.40 (0.25%) | $172.65 | $168.75 | 3.62 M | $100.58 B |
| 06/04/2025 | $166.75 | $168.16 (0.85%) | $170.00 | $166.10 | 3.13 M | $99.26 B |
| 06/03/2025 | $166.65 | $165.77 (-0.53%) | $167.97 | $164.27 | 3.46 M | $97.85 B |
| 06/02/2025 | $160.84 | $165.10 (2.65%) | $165.15 | $160.29 | 3.28 M | $97.46 B |
| 05/30/2025 | $163.15 | $160.37 (-1.7%) | $163.16 | $157.92 | 5.67 M | $94.66 B |
| 05/29/2025 | $166.00 | $161.21 (-2.89%) | $166.81 | $160.38 | 4.29 M | $95.16 B |
| 05/28/2025 | $166.79 | $164.92 (-1.12%) | $167.65 | $164.20 | 4.78 M | $97.35 B |
| 05/27/2025 | $166.00 | $165.24 (-0.46%) | $169.28 | $164.51 | 6.39 M | $97.54 B |
| 05/23/2025 | $159.33 | $164.06 (2.97%) | $165.90 | $157.30 | 3.66 M | $96.84 B |
| 05/22/2025 | $161.10 | $160.69 (-0.25%) | $162.74 | $160.31 | 3.03 M | $94.85 B |
| 05/21/2025 | $162.61 | $163.26 (0.4%) | $164.99 | $161.68 | 2.85 M | $96.37 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.
