tiprankstipranks
Trending News
More News >
Sea Ltd (SE)
:SE
US Market
Advertisement

Sea (SE) Historical Prices

Compare
7,349 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2025
157.28
157.61
155.05
156.26
156.26
-0.31%
3,057,860
0.73
Oct 22, 2025
156.40
161.30
154.72
156.74
156.74
-4.78%
7,693,136
1.87
Oct 21, 2025
170.00
171.09
164.60
164.60
164.60
-0.66%
3,882,763
0.94
Oct 20, 2025
162.59
167.19
160.85
165.70
165.70
+3.52%
4,096,036
0.99
Oct 17, 2025
161.43
162.65
158.84
160.06
160.06
-1.59%
6,112,944
1.47
Oct 16, 2025
174.49
175.80
162.50
162.65
162.65
-0.47%
12,260,820
3.05
Oct 15, 2025
184.25
184.96
162.02
163.42
163.42
-9.56%
9,218,285
2.33
Oct 14, 2025
179.32
181.86
176.00
180.69
180.69
-1.05%
2,744,533
0.68
Oct 13, 2025
181.15
183.90
180.93
182.60
182.60
+0.98%
2,371,163
0.58
Oct 10, 2025
186.60
189.78
180.00
180.82
180.82
-3.82%
3,196,337
0.78
Oct 09, 2025
191.37
191.39
183.88
188.00
188.00
-2.43%
4,338,368
1.07
Oct 08, 2025
190.99
193.48
189.33
192.69
192.69
+0.88%
2,718,036
0.66
Oct 07, 2025
190.50
191.32
187.69
191.01
191.01
+0.80%
2,458,935
0.60
Oct 06, 2025
186.05
190.92
184.96
189.50
189.50
+2.48%
2,973,260
0.72
Oct 03, 2025
184.31
188.77
183.15
184.91
184.91
+0.37%
2,215,193
0.53
Oct 02, 2025
183.99
184.65
176.82
184.22
184.22
+1.21%
3,429,569
0.83
Oct 01, 2025
179.00
182.87
176.69
182.01
182.01
+1.84%
4,333,358
1.05
Sep 30, 2025
182.20
182.21
176.26
178.73
178.73
-1.50%
4,199,693
1.01
Sep 29, 2025
186.13
186.24
180.38
181.45
181.45
-1.70%
3,839,884
0.92
Sep 26, 2025
185.06
186.00
179.75
184.58
184.58
-0.72%
3,143,266
0.75
Sep 25, 2025
183.29
186.42
183.00
185.91
185.91
+0.05%
3,110,161
0.74
Sep 24, 2025
185.00
189.32
183.31
185.82
185.82
+0.31%
2,495,826
0.59
Sep 23, 2025
192.09
192.52
185.01
185.25
185.25
-4.00%
3,570,097
0.84
Sep 22, 2025
191.20
195.48
189.80
192.96
192.96
+0.10%
2,361,976
0.56
Sep 19, 2025
191.73
193.53
190.75
192.76
192.76
+1.15%
3,152,366
0.74
Sep 18, 2025
188.63
191.36
187.00
190.56
190.56
+1.96%
4,202,056
1.00
Sep 17, 2025
189.31
189.50
184.55
186.89
186.89
-1.15%
3,519,356
0.84
Sep 16, 2025
189.19
191.02
187.03
189.07
189.07
-0.73%
3,709,032
0.88
Sep 15, 2025
196.17
196.45
189.25
190.46
190.46
-2.85%
3,215,858
0.76
Sep 12, 2025
195.55
197.74
194.71
196.05
196.05
-0.23%
3,049,258
0.72
Sep 11, 2025
195.00
199.30
194.14
196.50
196.50
+1.79%
4,523,438
1.06
Sep 10, 2025
192.00
193.61
190.62
193.04
193.04
+0.19%
2,485,600
0.58
Sep 09, 2025
189.98
192.91
187.70
192.67
192.67
+1.10%
3,209,374
0.75
Sep 08, 2025
193.25
195.00
189.95
190.57
190.57
-0.55%
3,182,695
0.74
Sep 05, 2025
192.19
192.28
185.82
191.62
191.62
+1.01%
4,430,201
1.03
Sep 04, 2025
182.27
190.00
182.00
189.71
189.71
+4.82%
3,970,855
0.93
Sep 03, 2025
177.44
181.09
173.00
180.98
180.98
+1.23%
2,776,088
0.65
Sep 02, 2025
181.63
181.86
176.50
178.78
178.78
-4.16%
5,167,512
1.21
Aug 29, 2025
186.24
188.02
185.07
186.54
186.54
+0.16%
5,354,478
1.26
Aug 28, 2025
183.48
186.25
181.39
186.24
186.24
+1.82%
3,571,039
0.84
Aug 27, 2025
187.50
188.88
182.77
182.91
182.91
-2.86%
2,586,603
0.60
Aug 26, 2025
187.00
188.76
186.10
188.29
188.29
+0.39%
2,531,683
0.58
Aug 25, 2025
186.50
190.75
184.25
187.55
187.55
+1.09%
4,745,779
1.09
Aug 22, 2025
180.00
185.68
178.89
185.53
185.53
+3.30%
4,864,561
1.13
Aug 21, 2025
178.25
181.20
177.50
179.60
179.60
+0.48%
2,616,731
0.61
Aug 20, 2025
178.24
178.98
173.71
178.74
178.74
-0.28%
3,428,293
0.80
Aug 19, 2025
177.51
181.60
177.25
179.25
179.25
+1.12%
4,088,483
0.95
Aug 18, 2025
177.05
177.72
174.60
177.27
177.27
>-0.01%
2,516,419
0.58
Aug 15, 2025
174.71
180.11
174.14
177.28
177.28
+1.88%
4,346,741
1.00
Aug 14, 2025
174.00
175.70
170.69
174.01
174.01
-0.37%
3,556,261
0.79
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis