Sea Ltd (SE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 112.41 | 114.51 | 111.86 | 113.43 | +2.19% | 4,314,600 |
| 2026-08-06 | 112.12 | 112.67 | 110.61 | 111.00 | -3.40% | 4,132,800 |
| 2026-08-05 | 112.01 | 114.95 | 111.43 | 114.91 | +3.11% | 4,077,600 |
| 2026-08-04 | 111.01 | 112.71 | 110.30 | 111.44 | +0.26% | 4,234,600 |
| 2026-08-03 | 107.94 | 111.18 | 107.52 | 111.15 | +4.13% | 4,513,000 |
| 2026-07-31 | 105.22 | 107.62 | 105.02 | 106.74 | +0.47% | 3,034,800 |
| 2026-07-30 | 105.53 | 106.61 | 103.78 | 106.24 | -1.97% | 3,676,800 |
| 2026-07-29 | 107.47 | 110.07 | 107.10 | 108.37 | +0.89% | 3,411,600 |
| 2026-07-28 | 104.80 | 108.02 | 102.81 | 107.41 | +2.89% | 6,244,600 |
| 2026-07-27 | 102.65 | 105.43 | 102.40 | 104.39 | +4.39% | 4,608,900 |
| 2026-07-24 | 99.50 | 100.96 | 97.59 | 100.00 | +0.50% | 4,941,300 |
| 2026-07-23 | 103.99 | 104.64 | 99.30 | 99.50 | -5.13% | 5,287,300 |
| 2026-07-22 | 105.54 | 106.86 | 102.90 | 104.88 | -1.30% | 3,612,800 |
| 2026-07-21 | 106.68 | 108.19 | 105.45 | 106.26 | +0.54% | 2,388,500 |
| 2026-07-20 | 104.00 | 108.20 | 104.00 | 105.69 | +1.58% | 2,603,100 |
| 2026-07-17 | 102.62 | 105.42 | 100.77 | 104.05 | -2.04% | 6,010,600 |
| 2026-07-16 | 111.20 | 111.97 | 105.60 | 106.22 | -4.62% | 5,108,200 |
| 2026-07-15 | 109.08 | 114.70 | 109.00 | 111.36 | +1.89% | 4,263,600 |
| 2026-07-14 | 110.00 | 111.76 | 108.29 | 109.29 | -1.24% | 5,027,652 |
| 2026-07-13 | 111.22 | 115.54 | 110.56 | 110.66 | -0.43% | 6,623,049 |
| 2026-07-10 | 112.44 | 115.72 | 110.78 | 111.14 | +1.86% | 8,048,000 |
| 2026-07-09 | 105.76 | 109.60 | 104.75 | 109.11 | +3.61% | 3,839,200 |
| 2026-07-08 | 102.13 | 106.01 | 101.02 | 105.31 | +1.04% | 5,048,400 |
| 2026-07-07 | 105.00 | 106.81 | 104.00 | 104.23 | -0.73% | 3,479,500 |
| 2026-07-06 | 103.32 | 106.20 | 102.79 | 105.00 | +1.65% | 4,833,400 |
| 2026-07-02 | 103.99 | 105.90 | 102.52 | 103.30 | +0.95% | 7,394,600 |
| 2026-07-01 | 96.89 | 103.30 | 95.78 | 102.33 | +6.78% | 6,207,300 |
| 2026-06-30 | 91.34 | 96.16 | 90.16 | 95.83 | +3.10% | 6,330,100 |
| 2026-06-29 | 92.05 | 94.84 | 91.19 | 92.95 | +1.77% | 2,744,700 |
| 2026-06-26 | 87.14 | 91.44 | 85.67 | 91.33 | +2.61% | 2,716,800 |
| 2026-06-25 | 91.28 | 92.28 | 88.04 | 89.01 | -4.03% | 3,016,300 |
| 2026-06-24 | 90.90 | 95.66 | 89.97 | 92.75 | +1.05% | 3,389,600 |
| 2026-06-23 | 87.26 | 92.38 | 87.00 | 91.79 | +3.09% | 3,241,200 |
| 2026-06-22 | 90.01 | 90.50 | 88.74 | 89.04 | -2.45% | 2,752,000 |
| 2026-06-18 | 90.80 | 92.26 | 89.16 | 91.28 | +0.48% | 3,538,500 |
| 2026-06-17 | 88.54 | 93.76 | 88.25 | 90.84 | +4.64% | 4,944,700 |
| 2026-06-16 | 88.50 | 90.29 | 86.21 | 86.81 | +0.17% | 3,228,700 |
| 2026-06-15 | 85.60 | 88.23 | 85.33 | 86.66 | +4.49% | 3,899,800 |
| 2026-06-12 | 86.11 | 86.65 | 82.67 | 82.94 | -3.21% | 3,428,200 |
| 2026-06-11 | 82.13 | 85.71 | 80.80 | 85.69 | +3.94% | 2,731,500 |
| 2026-06-10 | 83.91 | 84.20 | 81.32 | 82.44 | -2.86% | 4,079,200 |
| 2026-06-09 | 84.75 | 85.76 | 82.23 | 84.87 | +0.45% | 3,009,300 |
| 2026-06-08 | 85.10 | 85.98 | 83.56 | 84.49 | -2.39% | 2,936,900 |
| 2026-06-05 | 91.20 | 91.62 | 85.80 | 86.56 | -6.00% | 4,358,200 |
| 2026-06-04 | 91.00 | 93.55 | 90.00 | 92.09 | +2.94% | 2,521,800 |
| 2026-06-03 | 92.65 | 93.50 | 88.07 | 89.46 | -3.95% | 5,241,600 |
| 2026-06-02 | 95.25 | 96.50 | 92.62 | 93.14 | -2.22% | 2,779,800 |
| 2026-06-01 | 91.99 | 97.80 | 91.98 | 95.25 | +5.21% | 3,915,300 |
| 2026-05-29 | 91.00 | 92.12 | 88.88 | 90.53 | -1.53% | 5,715,100 |
| 2026-05-28 | 92.00 | 93.19 | 90.88 | 91.94 | -1.63% | 3,548,400 |
| 2026-05-27 | 89.10 | 94.36 | 88.50 | 93.46 | +4.99% | 3,585,500 |
| 2026-05-26 | 88.45 | 90.59 | 87.60 | 89.02 | +2.01% | 3,366,400 |
| 2026-05-22 | 89.34 | 91.79 | 86.02 | 87.27 | -1.90% | 2,712,800 |
| 2026-05-21 | 85.35 | 88.98 | 84.63 | 88.96 | +2.78% | 3,119,800 |
| 2026-05-20 | 87.00 | 87.67 | 84.69 | 86.55 | -0.84% | 4,488,700 |
| 2026-05-19 | 87.35 | 88.88 | 86.00 | 87.28 | -1.14% | 3,233,400 |
| 2026-05-18 | 87.18 | 89.97 | 86.35 | 88.29 | +0.07% | 3,588,600 |
| 2026-05-15 | 88.20 | 90.27 | 87.72 | 88.23 | -0.11% | 4,228,900 |
| 2026-05-14 | 93.10 | 93.10 | 87.40 | 88.33 | -5.55% | 4,864,600 |
| 2026-05-13 | 98.57 | 99.97 | 92.89 | 93.52 | -2.60% | 10,087,100 |
| 2026-05-12 | 94.71 | 98.10 | 90.25 | 96.02 | +13.14% | 14,999,700 |
| 2026-05-11 | 84.82 | 85.33 | 81.84 | 84.87 | -2.14% | 11,019,000 |
| 2026-05-08 | 85.80 | 87.79 | 84.68 | 86.73 | -2.15% | 4,006,700 |
| 2026-05-07 | 90.42 | 91.97 | 88.55 | 88.64 | -1.53% | 4,340,900 |
| 2026-05-06 | 86.25 | 90.04 | 86.20 | 90.02 | +6.56% | 3,806,300 |
| 2026-05-05 | 86.08 | 86.11 | 83.51 | 84.48 | -1.09% | 2,695,200 |
| 2026-05-04 | 86.20 | 87.47 | 84.37 | 85.41 | -0.92% | 2,143,000 |
| 2026-05-01 | 86.03 | 86.61 | 85.32 | 86.20 | +1.56% | 2,655,100 |
| 2026-04-30 | 82.87 | 85.52 | 82.32 | 84.88 | +2.01% | 2,890,400 |
| 2026-04-29 | 85.89 | 86.60 | 81.88 | 83.21 | -3.06% | 3,904,000 |
| 2026-04-28 | 84.41 | 86.78 | 84.41 | 85.84 | +0.41% | 3,526,200 |
| 2026-04-27 | 85.47 | 86.49 | 84.47 | 85.49 | +0.06% | 2,917,400 |
| 2026-04-24 | 83.50 | 85.84 | 83.00 | 85.44 | +2.51% | 3,283,100 |
| 2026-04-23 | 84.78 | 84.78 | 82.04 | 83.35 | -3.41% | 3,385,400 |
| 2026-04-22 | 86.75 | 87.74 | 84.25 | 86.29 | -0.62% | 7,161,900 |
| 2026-04-21 | 89.50 | 89.89 | 86.61 | 86.83 | -2.81% | 3,344,800 |
| 2026-04-20 | 90.65 | 90.88 | 88.61 | 89.34 | -2.18% | 4,192,500 |
| 2026-04-17 | 92.13 | 93.44 | 89.47 | 91.33 | +1.03% | 3,792,300 |
| 2026-04-16 | 92.86 | 93.32 | 89.81 | 90.40 | +0.08% | 3,169,100 |
| 2026-04-15 | 86.50 | 91.08 | 85.89 | 90.33 | +5.53% | 4,770,900 |
| 2026-04-14 | 87.00 | 90.20 | 85.35 | 85.60 | -0.94% | 4,716,100 |
| 2026-04-13 | 84.55 | 87.35 | 83.69 | 86.41 | +0.57% | 3,162,600 |
| 2026-04-10 | 86.76 | 86.85 | 84.62 | 85.92 | +0.54% | 3,378,300 |
| 2026-04-09 | 85.00 | 85.55 | 82.36 | 85.46 | +0.18% | 2,639,600 |
| 2026-04-08 | 89.00 | 92.77 | 85.03 | 85.31 | +4.85% | 5,444,300 |
| 2026-04-07 | 82.22 | 82.53 | 80.30 | 81.36 | -1.13% | 1,905,800 |
| 2026-04-06 | 82.51 | 84.42 | 81.96 | 82.29 | +0.01% | 2,062,600 |
| 2026-04-02 | 79.52 | 82.56 | 79.00 | 82.28 | +0.15% | 2,318,200 |
| 2026-04-01 | 84.13 | 84.86 | 81.37 | 82.16 | -0.78% | 3,924,200 |
| 2026-03-31 | 80.38 | 83.31 | 80.02 | 82.81 | +5.75% | 4,062,000 |
| 2026-03-30 | 78.76 | 79.62 | 77.60 | 78.31 | +0.19% | 3,394,600 |
| 2026-03-27 | 79.27 | 79.99 | 77.89 | 78.16 | -2.13% | 2,503,500 |
| 2026-03-26 | 81.91 | 83.10 | 79.73 | 79.86 | -3.16% | 2,557,200 |
| 2026-03-25 | 80.18 | 82.80 | 79.94 | 82.47 | +5.31% | 3,013,900 |
| 2026-03-24 | 78.45 | 79.41 | 77.27 | 78.31 | -1.85% | 3,986,100 |
| 2026-03-23 | 79.75 | 81.42 | 77.76 | 79.79 | +1.19% | 4,818,300 |
| 2026-03-20 | 80.76 | 81.70 | 78.32 | 78.85 | -2.63% | 6,022,000 |
| 2026-03-19 | 82.20 | 82.20 | 79.89 | 80.98 | -4.13% | 5,359,100 |
| 2026-03-18 | 86.47 | 86.57 | 84.30 | 84.47 | -3.56% | 3,271,000 |
| 2026-03-17 | 87.22 | 89.19 | 86.26 | 87.59 | +0.02% | 3,682,300 |
| 2026-03-16 | 87.00 | 88.96 | 86.47 | 87.57 | +1.83% | 3,732,900 |
| 2026-03-13 | 85.34 | 87.50 | 84.91 | 86.00 | +0.99% | 2,983,700 |
| 2026-03-12 | 86.39 | 89.00 | 84.67 | 85.16 | -3.03% | 4,609,800 |
| 2026-03-11 | 88.41 | 89.95 | 85.95 | 87.82 | -1.51% | 4,093,200 |
| 2026-03-10 | 91.58 | 91.98 | 89.00 | 89.17 | -1.03% | 4,408,195 |
| 2026-03-09 | 90.14 | 90.80 | 87.58 | 90.10 | -2.04% | 6,762,788 |
| 2026-03-06 | 94.48 | 95.75 | 91.00 | 91.98 | -3.71% | 7,466,300 |
| 2026-03-05 | 89.43 | 96.00 | 89.08 | 95.52 | +8.23% | 11,432,200 |
| 2026-03-04 | 88.00 | 89.29 | 86.25 | 88.26 | +0.50% | 12,027,400 |
| 2026-03-03 | 80.40 | 89.63 | 77.05 | 87.82 | -16.53% | 34,838,400 |
| 2026-03-02 | 105.03 | 105.73 | 102.81 | 105.21 | -2.99% | 8,486,500 |
| 2026-02-27 | 108.87 | 110.51 | 107.74 | 108.45 | -2.21% | 5,515,000 |
| 2026-02-26 | 104.54 | 111.08 | 103.54 | 110.90 | +6.15% | 6,276,700 |
| 2026-02-25 | 106.00 | 106.70 | 102.54 | 104.47 | -2.46% | 6,300,300 |
| 2026-02-24 | 109.70 | 109.87 | 104.51 | 107.11 | -3.71% | 7,030,900 |
| 2026-02-23 | 113.92 | 115.85 | 110.99 | 111.24 | -3.27% | 3,951,100 |
| 2026-02-20 | 113.80 | 116.53 | 112.78 | 115.00 | +0.35% | 3,065,800 |
| 2026-02-19 | 113.34 | 117.46 | 113.11 | 114.60 | +1.61% | 3,227,500 |
| 2026-02-18 | 109.00 | 113.18 | 108.48 | 112.78 | +3.94% | 4,276,800 |
| 2026-02-17 | 107.00 | 110.77 | 106.75 | 108.51 | +1.66% | 3,754,500 |
| 2026-02-13 | 108.79 | 110.08 | 105.60 | 106.74 | -2.13% | 5,137,700 |
| 2026-02-12 | 114.26 | 114.93 | 106.50 | 109.06 | -4.77% | 6,932,800 |
| 2026-02-11 | 116.50 | 118.09 | 113.35 | 114.52 | +1.05% | 5,579,400 |
| 2026-02-10 | 109.89 | 114.90 | 108.51 | 113.33 | +4.11% | 6,155,500 |
| 2026-02-09 | 108.00 | 110.22 | 106.81 | 108.86 | +0.29% | 6,581,700 |
| 2026-02-06 | 110.06 | 112.14 | 107.05 | 108.54 | -0.03% | 7,723,500 |
| 2026-02-05 | 106.55 | 109.50 | 106.00 | 108.57 | +2.17% | 7,897,700 |
| 2026-02-04 | 107.63 | 107.90 | 102.28 | 106.26 | -1.79% | 10,093,600 |
| 2026-02-03 | 113.03 | 113.25 | 105.20 | 108.20 | -4.75% | 10,319,600 |
| 2026-02-02 | 116.28 | 116.34 | 111.93 | 113.59 | -2.49% | 7,639,300 |
| 2026-01-30 | 120.51 | 121.89 | 115.61 | 116.49 | -4.44% | 5,395,800 |
| 2026-01-29 | 127.50 | 128.50 | 120.63 | 121.90 | -3.67% | 5,797,700 |
| 2026-01-28 | 128.38 | 130.19 | 125.54 | 126.55 | -0.44% | 5,645,600 |
| 2026-01-27 | 127.20 | 127.92 | 124.05 | 127.11 | +0.94% | 2,784,700 |
| 2026-01-26 | 124.89 | 126.56 | 122.10 | 125.93 | +0.92% | 3,823,300 |
| 2026-01-23 | 124.70 | 126.96 | 124.17 | 124.78 | +1.59% | 3,701,700 |
| 2026-01-22 | 122.00 | 125.70 | 120.53 | 122.83 | +1.40% | 6,826,600 |
| 2026-01-21 | 122.41 | 122.80 | 119.59 | 121.13 | -0.07% | 7,875,100 |
| 2026-01-20 | 119.23 | 121.73 | 118.54 | 121.22 | -0.16% | 6,096,900 |
| 2026-01-16 | 124.00 | 124.38 | 120.80 | 121.42 | -2.08% | 3,989,400 |
| 2026-01-15 | 124.03 | 125.00 | 121.86 | 124.00 | -1.00% | 5,026,400 |
| 2026-01-14 | 129.04 | 129.19 | 123.93 | 125.25 | -3.55% | 6,248,800 |
| 2026-01-13 | 130.41 | 130.45 | 126.52 | 129.86 | -1.31% | 6,346,300 |
| 2026-01-12 | 134.00 | 134.39 | 130.20 | 131.59 | -1.45% | 3,083,200 |
| 2026-01-09 | 133.57 | 135.00 | 131.71 | 133.52 | -0.47% | 2,921,600 |
| 2026-01-08 | 136.08 | 137.43 | 133.00 | 134.15 | -3.66% | 4,156,200 |
| 2026-01-07 | 143.20 | 143.28 | 139.05 | 139.24 | -2.55% | 4,316,200 |
| 2026-01-06 | 142.38 | 148.26 | 142.35 | 142.89 | +2.22% | 8,311,800 |
| 2026-01-05 | 133.86 | 142.80 | 133.34 | 139.78 | +6.30% | 6,905,400 |
| 2026-01-02 | 131.53 | 133.50 | 129.16 | 131.49 | +3.07% | 3,407,400 |
| 2025-12-31 | 127.81 | 128.14 | 126.83 | 127.57 | -0.61% | 1,974,000 |
| 2025-12-30 | 131.55 | 132.48 | 128.25 | 128.35 | -1.94% | 2,425,300 |
| 2025-12-29 | 127.85 | 131.19 | 127.45 | 130.89 | +2.38% | 4,615,900 |
| 2025-12-26 | 126.25 | 128.52 | 125.90 | 127.85 | +1.27% | 1,840,500 |
| 2025-12-24 | 125.70 | 127.14 | 125.18 | 126.25 | +0.38% | 1,716,600 |
| 2025-12-23 | 126.00 | 126.11 | 123.40 | 125.77 | +0.79% | 3,274,600 |
| 2025-12-22 | 123.01 | 125.81 | 120.30 | 124.78 | +2.30% | 3,641,600 |
| 2025-12-19 | 122.56 | 123.65 | 121.50 | 121.97 | +1.25% | 4,908,100 |
| 2025-12-18 | 121.04 | 122.74 | 119.48 | 120.46 | +1.27% | 5,655,900 |
| 2025-12-17 | 125.00 | 125.37 | 118.86 | 118.95 | -4.28% | 5,494,100 |
| 2025-12-16 | 121.83 | 125.08 | 121.30 | 124.27 | +2.23% | 5,373,300 |
| 2025-12-15 | 125.02 | 125.50 | 121.33 | 121.56 | -2.77% | 3,651,000 |
| 2025-12-12 | 127.50 | 129.10 | 123.75 | 125.02 | -1.25% | 4,132,400 |
| 2025-12-11 | 125.00 | 129.03 | 124.21 | 126.60 | +1.92% | 6,427,100 |
| 2025-12-10 | 128.53 | 129.00 | 123.16 | 124.22 | -3.45% | 7,090,800 |
| 2025-12-09 | 127.37 | 129.50 | 126.81 | 128.66 | +0.30% | 5,845,189 |
| 2025-12-08 | 134.01 | 134.50 | 127.03 | 128.28 | -4.26% | 7,294,207 |
| 2025-12-05 | 136.07 | 138.11 | 133.75 | 133.99 | -1.05% | 3,580,000 |
| 2025-12-04 | 134.66 | 135.72 | 132.21 | 135.41 | +0.27% | 2,689,200 |
| 2025-12-03 | 137.20 | 137.23 | 134.58 | 135.04 | -2.02% | 3,318,700 |
| 2025-12-02 | 135.27 | 138.47 | 133.50 | 137.83 | +1.88% | 3,556,200 |
| 2025-12-01 | 138.32 | 138.68 | 135.06 | 135.28 | -2.68% | 4,135,600 |
| 2025-11-28 | 136.39 | 140.04 | 135.63 | 139.01 | +3.54% | 2,590,500 |
| 2025-11-26 | 138.11 | 140.41 | 134.19 | 134.26 | -1.49% | 4,661,700 |
| 2025-11-25 | 136.73 | 136.73 | 132.71 | 136.29 | -0.07% | 4,313,100 |
| 2025-11-24 | 132.70 | 136.93 | 130.67 | 136.38 | +3.84% | 5,855,300 |
| 2025-11-21 | 131.28 | 133.94 | 127.83 | 131.34 | +0.27% | 7,647,500 |
| 2025-11-20 | 145.27 | 145.27 | 130.44 | 130.99 | -8.74% | 10,163,700 |
| 2025-11-19 | 146.50 | 147.34 | 143.24 | 143.53 | -2.53% | 3,567,300 |
| 2025-11-18 | 143.52 | 148.00 | 143.49 | 147.26 | +1.04% | 4,416,800 |
| 2025-11-17 | 145.14 | 148.08 | 143.69 | 145.75 | +3.48% | 5,145,900 |
| 2025-11-14 | 134.75 | 141.49 | 134.51 | 140.85 | +0.58% | 6,168,500 |
| 2025-11-13 | 144.27 | 144.48 | 139.41 | 140.04 | -2.31% | 5,486,200 |
| 2025-11-12 | 145.29 | 150.79 | 142.61 | 143.35 | +0.73% | 6,978,700 |
| 2025-11-11 | 159.03 | 159.09 | 141.20 | 142.31 | -8.22% | 16,009,100 |
| 2025-11-10 | 152.80 | 156.02 | 151.00 | 155.05 | +3.41% | 8,953,700 |
| 2025-11-07 | 151.00 | 151.12 | 145.79 | 149.94 | -2.36% | 7,065,000 |
| 2025-11-06 | 158.32 | 159.80 | 152.35 | 153.56 | -2.66% | 4,305,800 |
| 2025-11-05 | 156.16 | 159.11 | 155.48 | 157.76 | +0.80% | 2,723,700 |
| 2025-11-04 | 154.30 | 156.95 | 151.63 | 156.51 | -0.57% | 2,981,800 |
| 2025-11-03 | 156.76 | 159.13 | 155.09 | 157.41 | +0.74% | 2,694,200 |
| 2025-10-31 | 156.50 | 157.43 | 154.81 | 156.25 | +0.21% | 3,122,000 |
| 2025-10-30 | 154.24 | 159.12 | 152.80 | 155.93 | +0.00% | 4,045,400 |
| 2025-10-29 | 159.50 | 159.64 | 154.87 | 155.93 | -2.37% | 3,152,500 |
| 2025-10-28 | 162.16 | 164.03 | 157.41 | 159.71 | -0.24% | 4,508,000 |
| 2025-10-27 | 157.83 | 161.65 | 156.51 | 160.10 | +3.52% | 3,932,000 |
| 2025-10-24 | 158.71 | 158.71 | 154.22 | 154.66 | -1.02% | 2,532,600 |
| 2025-10-23 | 157.28 | 157.60 | 155.05 | 156.26 | -0.31% | 3,057,900 |
| 2025-10-22 | 156.40 | 161.30 | 154.72 | 156.74 | -4.78% | 7,693,100 |
| 2025-10-21 | 170.00 | 171.09 | 164.60 | 164.60 | -0.66% | 3,882,800 |
| 2025-10-20 | 162.59 | 167.19 | 160.85 | 165.70 | +3.52% | 4,097,800 |
| 2025-10-17 | 161.43 | 162.65 | 158.84 | 160.06 | -1.59% | 6,112,900 |
| 2025-10-16 | 174.49 | 175.80 | 162.50 | 162.65 | -0.47% | 12,260,800 |
| 2025-10-15 | 184.25 | 184.96 | 162.02 | 163.42 | -9.56% | 9,218,300 |
| 2025-10-14 | 179.32 | 181.86 | 176.00 | 180.69 | -1.05% | 2,744,500 |
| 2025-10-13 | 181.15 | 183.90 | 180.93 | 182.60 | +0.98% | 2,371,000 |
| 2025-10-10 | 186.60 | 189.78 | 180.00 | 180.82 | -3.82% | 3,196,300 |
| 2025-10-09 | 191.37 | 191.39 | 183.88 | 188.00 | -2.43% | 4,338,400 |
| 2025-10-08 | 190.99 | 193.48 | 189.33 | 192.69 | +0.88% | 2,718,000 |
| 2025-10-07 | 190.50 | 191.32 | 187.69 | 191.01 | +0.80% | 2,458,700 |
| 2025-10-06 | 186.05 | 190.92 | 184.96 | 189.50 | +2.48% | 2,973,300 |
| 2025-10-03 | 184.31 | 188.77 | 183.15 | 184.91 | +0.37% | 2,215,200 |
| 2025-10-02 | 183.99 | 184.65 | 176.82 | 184.22 | +1.21% | 3,429,400 |
| 2025-10-01 | 179.00 | 182.87 | 176.69 | 182.01 | +1.84% | 4,333,400 |
| 2025-09-30 | 182.20 | 182.21 | 176.26 | 178.73 | -1.50% | 4,199,400 |
| 2025-09-29 | 186.13 | 186.24 | 180.38 | 181.45 | -1.70% | 3,839,700 |
| 2025-09-26 | 185.06 | 186.00 | 179.75 | 184.58 | -0.72% | 3,143,200 |
| 2025-09-25 | 183.29 | 186.42 | 183.00 | 185.91 | +0.05% | 3,110,200 |
| 2025-09-24 | 185.00 | 189.32 | 183.31 | 185.82 | +0.31% | 2,495,800 |
| 2025-09-23 | 192.09 | 192.52 | 185.01 | 185.25 | -4.00% | 3,570,100 |
| 2025-09-22 | 191.20 | 195.48 | 189.80 | 192.96 | +0.10% | 2,362,000 |
| 2025-09-19 | 191.73 | 193.53 | 190.75 | 192.76 | +1.15% | 3,152,400 |
| 2025-09-18 | 188.63 | 191.36 | 187.00 | 190.56 | +1.96% | 4,202,100 |
| 2025-09-17 | 189.31 | 189.50 | 184.55 | 186.89 | -1.15% | 3,519,400 |
| 2025-09-16 | 189.19 | 191.01 | 187.03 | 189.07 | -0.73% | 3,708,700 |
| 2025-09-15 | 196.17 | 196.45 | 189.25 | 190.46 | -2.85% | 3,215,900 |
| 2025-09-12 | 195.55 | 197.74 | 194.71 | 196.05 | -0.23% | 3,049,000 |
| 2025-09-11 | 195.00 | 199.30 | 194.14 | 196.50 | +1.79% | 4,523,400 |
| 2025-09-10 | 192.00 | 193.61 | 190.62 | 193.04 | +0.19% | 2,485,600 |
| 2025-09-09 | 189.98 | 192.91 | 187.70 | 192.67 | +1.10% | 3,209,400 |
| 2025-09-08 | 193.25 | 195.00 | 189.95 | 190.57 | -0.55% | 3,182,700 |
| 2025-09-05 | 192.19 | 192.28 | 185.82 | 191.62 | +1.01% | 4,430,200 |
| 2025-09-04 | 182.27 | 190.00 | 182.00 | 189.71 | +4.82% | 3,970,900 |
| 2025-09-03 | 177.44 | 181.09 | 173.00 | 180.98 | +1.23% | 2,776,100 |
| 2025-09-02 | 181.63 | 181.86 | 176.50 | 178.78 | -4.16% | 5,167,500 |
| 2025-08-29 | 186.24 | 188.02 | 185.07 | 186.54 | +0.16% | 5,354,500 |
| 2025-08-28 | 183.48 | 186.25 | 181.39 | 186.24 | +1.82% | 3,570,600 |
| 2025-08-27 | 187.50 | 188.88 | 182.77 | 182.91 | -2.86% | 2,586,600 |
| 2025-08-26 | 187.00 | 188.76 | 186.10 | 188.29 | +0.39% | 2,531,700 |
| 2025-08-25 | 186.50 | 190.75 | 184.25 | 187.55 | +1.09% | 4,745,800 |
| 2025-08-22 | 180.00 | 185.68 | 178.89 | 185.53 | +3.30% | 4,864,600 |
| 2025-08-21 | 178.25 | 181.20 | 177.50 | 179.60 | +0.48% | 2,616,700 |
| 2025-08-20 | 178.24 | 178.98 | 173.71 | 178.74 | -0.28% | 3,428,300 |
| 2025-08-19 | 177.51 | 181.60 | 177.25 | 179.25 | +1.12% | 4,088,500 |
| 2025-08-18 | 177.05 | 177.72 | 174.60 | 177.27 | -0.01% | 2,516,400 |
| 2025-08-15 | 174.71 | 180.11 | 174.14 | 177.28 | +1.88% | 4,346,700 |
| 2025-08-14 | 174.00 | 175.70 | 170.69 | 174.01 | -0.37% | 3,556,300 |
| 2025-08-13 | 175.86 | 181.76 | 173.02 | 174.66 | +0.31% | 7,751,400 |
| 2025-08-12 | 166.50 | 178.00 | 165.80 | 174.12 | +19.07% | 19,402,500 |
| 2025-08-11 | 147.20 | 150.29 | 145.89 | 146.23 | -0.93% | 7,008,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+11.96%). Worst month: Oct (-8.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sea Ltd's (SE) latest close?
113.43 on 2026-08-07, from the Closelook data lake's daily price record.
What is SE's 52-week high and low?
199.30 high and 77.05 low over the trailing 52 weeks, as of 2026-08-07.
What is Sea Ltd's strongest and weakest month historically?
Historically, SE's strongest calendar month has been Sep (average +11.96%) and its weakest Oct (average -8.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.