Dark

SE
Sea Limited
stock NYSE ADR

At Close

Aug 24, 2026 3:59:58 PM EDT

115.69USD-1.566%(-1.84)2,356,318

98.32Bid 115.71Ask 17.39Spread

Pre-market

Aug 24, 2026 9:29:30 AM EDT

117.00USD-0.451%(-0.53)3,857

After-hours

Aug 24, 2026 4:52:30 PM EDT

115.69USD0.000%(0.00)245

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	116.6600	117.0100	114.2700	115.6900	-1.566%	2,356,318	0.000%
2026-08-21	116.5600	118.7000	116.0100	117.5300	+0.247%	3,449,033	-1.566%
2026-08-20	119.0000	119.6000	115.5300	117.2400	-1.562%	4,061,329	-1.322%
2026-08-19	117.2300	120.0795	115.2000	119.1000	+2.443%	4,118,103	-2.863%
2026-08-18	116.0000	118.5800	114.8000	116.2600	-2.671%	4,318,825	-0.490%
2026-08-17	119.9900	121.4900	119.0600	119.4500	-2.042%	3,949,823	-3.148%
2026-08-14	125.0000	125.0000	121.0400	121.9400	-1.119%	3,362,345	-5.125%
2026-08-13	127.4500	127.4500	121.8800	123.3200	-3.739%	5,534,004	-6.187%
2026-08-12	131.0000	131.9000	126.2900	128.1100	-2.585%	7,594,672	-9.695%
2026-08-11	127.8700	131.9400	124.5200	131.5100	+14.556%	15,202,675	-12.030%
2026-08-10	113.8000	115.9000	113.3000	114.8000	+1.208%	6,191,296	+0.775%
2026-08-07	112.4100	114.5100	111.8600	113.4300	+2.189%	4,320,143	+1.992%
2026-08-06	112.1200	112.6696	110.6100	111.0000	-3.403%	4,132,849	+4.225%
2026-08-05	112.0100	114.9500	111.4300	114.9100	+3.114%	4,077,620	+0.679%
2026-08-04	111.0100	112.7100	110.3000	111.4400	+0.261%	4,234,618	+3.814%
2026-08-03	107.9400	111.1800	107.5200	111.1500	+4.132%	4,513,017	+4.085%
2026-07-31	105.2200	107.6200	105.0200	106.7400	+0.471%	3,034,788	+8.385%
2026-07-30	105.5300	106.6100	103.7800	106.2400	-1.965%	3,677,996	+8.895%
2026-07-29	107.4700	110.0700	107.1000	108.3700	+0.894%	3,415,584	+6.755%
2026-07-28	104.8000	108.0200	102.8050	107.4100	+2.893%	6,245,906	+7.709%
2026-07-27	102.6500	105.4322	102.4000	104.3900	+4.390%	4,610,411	+10.825%
2026-07-24	99.5000	100.9600	97.5900	100.0000	+0.503%	4,941,316	+15.690%
2026-07-23	103.9900	104.6400	99.3000	99.5000	-5.130%	5,287,290	+16.271%
2026-07-22	105.5400	106.8600	102.9000	104.8800	-1.299%	3,612,842	+10.307%
2026-07-21	106.6800	108.1900	105.4500	106.2600	+0.539%	2,388,897	+8.874%
2026-07-20	104.0000	108.2050	104.0000	105.6900	+1.576%	2,603,061	+9.462%
2026-07-17	102.6200	105.4200	100.7700	104.0500	-2.043%	6,010,600	+11.187%
2026-07-16	111.2000	111.9686	105.6001	106.2200	-4.616%	5,108,185	+8.915%
2026-07-15	109.0850	114.7000	109.0000	111.3600	+1.894%	4,263,891	+3.888%
2026-07-14	110.0000	111.7600	108.2900	109.2900	-1.238%	5,027,653	+5.856%
2026-07-13	111.2200	115.5400	110.5600	110.6600	-0.432%	6,623,049	+4.545%
2026-07-10	112.4400	115.7200	110.7800	111.1400	+1.861%	8,047,820	+4.094%
2026-07-09	105.7600	109.6000	104.7500	109.1100	+3.608%	3,839,169	+6.031%
2026-07-08	102.1300	106.0100	101.0200	105.3100	+1.036%	5,048,413	+9.857%
2026-07-07	105.0000	106.8100	104.0000	104.2300	-0.733%	3,479,492	+10.995%
2026-07-06	103.3200	106.2000	102.7887	105.0000	+1.646%	4,833,624	+10.181%
2026-07-02	103.9900	105.9000	102.5200	103.3000	+0.948%	7,398,455	+11.994%
2026-07-01	96.8900	103.3000	95.7750	102.3300	+6.783%	6,207,338	+13.056%
2026-06-30	91.3400	96.1600	90.1600	95.8300	+3.098%	6,330,061	+20.724%
2026-06-29	92.0500	94.8409	91.1900	92.9500	+1.774%	2,744,674	+24.465%
2026-06-26	87.1400	91.4400	85.6700	91.3300	+2.606%	2,716,802	+26.673%
2026-06-25	91.2800	92.2800	88.0400	89.0100	-4.032%	3,017,096	+29.974%
2026-06-24	90.9000	95.6600	89.9700	92.7500	+1.046%	3,389,591	+24.733%
2026-06-23	87.2600	92.3800	87.0000	91.7900	+3.088%	3,241,157	+26.038%
2026-06-22	90.0100	90.5000	88.7400	89.0400	-2.454%	2,751,970	+29.930%
2026-06-18	90.8000	92.2600	89.1550	91.2800	+0.484%	3,538,501	+26.742%
2026-06-17	88.5400	93.7600	88.2500	90.8400	+4.642%	4,944,731	+27.356%
2026-06-16	88.5000	90.2900	86.2100	86.8100	+0.173%	3,228,734	+33.268%
2026-06-15	85.6000	88.2300	85.3300	86.6600	+4.485%	3,899,797	+33.499%
2026-06-12	86.1100	86.6500	82.6650	82.9400	-3.209%	3,428,166	+39.486%
2026-06-11	82.1300	85.7100	80.8000	85.6900	+3.942%	2,731,454	+35.010%
2026-06-10	83.9100	84.2000	81.3200	82.4400	-2.863%	4,079,195	+40.332%
2026-06-09	84.7500	85.7600	82.2300	84.8700	+0.450%	3,009,276	+36.314%
2026-06-08	85.1000	85.9825	83.5600	84.4900	-2.391%	2,936,851	+36.927%
2026-06-05	91.2000	91.6200	85.8000	86.5600	-6.005%	4,358,183	+33.653%
2026-06-04	91.0000	93.5500	90.0000	92.0900	+2.940%	2,521,845	+25.627%
2026-06-03	92.6500	93.5050	88.0700	89.4600	-3.951%	5,241,620	+29.320%
2026-06-02	95.2500	96.5000	92.6200	93.1400	-2.215%	2,779,583	+24.211%
2026-06-01	91.9900	97.8000	91.9800	95.2500	+5.214%	3,915,340	+21.459%
2026-05-29	91.0000	92.1200	88.8800	90.5300	-1.534%	5,717,572	+27.792%
2026-05-28	92.0000	93.1900	90.8800	91.9400	-1.626%	3,550,943	+25.832%
2026-05-27	89.1000	94.3600	88.5000	93.4600	+4.988%	3,585,683	+23.786%
2026-05-26	88.4500	90.5900	87.6000	89.0200	+2.005%	3,368,533	+29.960%
2026-05-22	89.3400	91.7900	86.0237	87.2700	-1.900%	2,715,666	+32.566%
2026-05-21	85.3500	88.9800	84.6300	88.9600	+2.785%	3,118,057	+30.047%
2026-05-20	87.0000	87.6700	84.6900	86.5500	-0.836%	4,488,658	+33.668%
2026-05-19	87.3500	88.8750	86.0020	87.2800	-1.144%	3,233,430	+32.550%
2026-05-18	87.1800	89.9740	86.3500	88.2900	+0.068%	3,588,580	+31.034%
2026-05-15	88.2000	90.2700	87.7200	88.2300	-0.113%	4,228,877	+31.123%
2026-05-14	93.1000	93.1000	87.4000	88.3300	-5.550%	4,864,564	+30.975%
2026-05-13	98.5700	99.9730	92.8935	93.5200	-2.604%	10,087,121	+23.706%
2026-05-12	94.7100	98.0965	90.2500	96.0200	+13.138%	14,999,517	+20.485%
2026-05-11	84.8200	85.3300	81.8400	84.8700	-2.145%	11,019,027	+36.314%
2026-05-08	85.8000	87.7900	84.6800	86.7300	-2.155%	4,006,740	+33.391%
2026-05-07	90.4250	91.9700	88.5450	88.6400	-1.533%	4,340,886	+30.517%
2026-05-06	86.2500	90.0400	86.2000	90.0200	+6.558%	3,806,281	+28.516%
2026-05-05	86.0800	86.1100	83.5100	84.4800	-1.089%	2,695,201	+36.944%
2026-05-04	86.2000	87.4700	84.3700	85.4100	-0.916%	2,143,006	+35.453%
2026-05-01	86.0300	86.6050	85.3200	86.2000	+1.555%	2,655,137	+34.211%
2026-04-30	82.8700	85.5200	82.3220	84.8800	+2.007%	2,890,438	+36.298%
2026-04-29	85.8900	86.6000	81.8800	83.2100	-3.064%	3,904,012	+39.034%
2026-04-28	84.4100	86.7800	84.4100	85.8400	+0.409%	3,526,194	+34.774%
2026-04-27	85.4750	86.4900	84.4700	85.4900	+0.059%	2,917,361	+35.326%
2026-04-24	83.5000	85.8400	83.0000	85.4400	+2.507%	3,283,069	+35.405%
2026-04-23	84.7800	84.7800	82.0400	83.3500	-3.407%	3,385,411	+38.800%
2026-04-22	86.7500	87.7400	84.2500	86.2900	-0.622%	7,161,942	+34.071%
2026-04-21	89.5000	89.8900	86.6100	86.8300	-2.809%	3,344,609	+33.237%
2026-04-20	90.6500	90.8750	88.6050	89.3400	-2.179%	4,192,334	+29.494%
2026-04-17	92.1300	93.4400	89.4700	91.3300	+1.029%	3,792,275	+26.673%
2026-04-16	92.8600	93.3200	89.8100	90.4000	+0.077%	3,169,532	+27.976%
2026-04-15	86.5000	91.0750	85.8900	90.3300	+5.526%	4,770,862	+28.075%
2026-04-14	87.0000	90.1999	85.3500	85.6000	-0.937%	4,716,130	+35.152%
2026-04-13	84.5500	87.3500	83.6900	86.4100	+0.570%	3,162,505	+33.885%
2026-04-10	86.7600	86.8500	84.6200	85.9200	+0.538%	3,377,299	+34.649%
2026-04-09	85.0000	85.5500	82.3556	85.4600	+0.176%	2,639,574	+35.373%
2026-04-08	89.0000	92.7700	85.0300	85.3100	+4.855%	5,444,299	+35.611%
2026-04-07	82.2200	82.5300	80.3000	81.3600	-1.130%	1,905,804	+42.195%
2026-04-06	82.5100	84.4200	81.9600	82.2900	+0.012%	2,062,644	+40.588%
2026-04-02	79.5200	82.5600	79.0000	82.2800	+0.146%	2,318,179	+40.605%
2026-04-01	84.1300	84.8550	81.3700	82.1600	-0.785%	3,924,201	+40.811%
2026-03-31	80.3800	83.3100	80.0200	82.8100	+5.746%	4,062,029	+39.705%
2026-03-30	78.7600	79.6200	77.6000	78.3100	+0.192%	3,394,608	+47.733%
2026-03-27	79.2700	79.9900	77.8915	78.1600	-2.129%	2,503,455	+48.017%
2026-03-26	81.9100	83.1000	79.7300	79.8600	-3.165%	2,557,210	+44.866%
2026-03-25	80.1800	82.8000	79.9400	82.4700	+5.312%	3,013,939	+40.281%
2026-03-24	78.4500	79.4100	77.2700	78.3100	-1.855%	3,986,117	+47.733%
2026-03-23	79.7500	81.4200	77.7620	79.7900	+1.192%	4,818,290	+44.993%
2026-03-20	80.7600	81.7000	78.3212	78.8500	-2.630%	6,021,844	+46.722%
2026-03-19	82.2000	82.2000	79.8900	80.9800	-4.132%	5,359,134	+42.862%
2026-03-18	86.4700	86.5700	84.2950	84.4700	-3.562%	3,270,959	+36.960%
2026-03-17	87.2200	89.1920	86.2600	87.5900	+0.023%	3,682,261	+32.081%
2026-03-16	87.0000	88.9600	86.4707	87.5700	+1.826%	3,732,883	+32.111%
2026-03-13	85.3400	87.5000	84.9100	86.0000	+0.986%	2,983,665	+34.523%
2026-03-12	86.3900	89.0000	84.6700	85.1600	-3.029%	4,609,835	+35.850%
2026-03-11	88.4100	89.9500	85.9500	87.8200	-1.514%	4,097,619	+31.735%
2026-03-10	91.5800	91.9787	89.0000	89.1700	-1.032%	4,408,196	+29.741%
2026-03-09	90.1400	90.8000	87.5800	90.1000	-2.044%	6,762,789	+28.402%
2026-03-06	94.4800	95.7500	91.0000	91.9800	-3.706%	7,466,315	+25.777%
2026-03-05	89.4300	96.0000	89.0809	95.5200	+8.226%	11,437,077	+21.116%
2026-03-04	88.0000	89.2899	86.2500	88.2600	+0.501%	12,027,365	+31.079%
2026-03-03	80.4000	89.6300	77.0500	87.8200	-16.529%	34,838,423	+31.735%
2026-03-02	105.0300	105.7280	102.8100	105.2100	-2.988%	8,485,697	+9.961%
2026-02-27	108.8700	110.5100	107.7442	108.4500	-2.209%	5,513,253	+6.676%
2026-02-26	104.5400	111.0800	103.5400	110.9000	+6.155%	6,254,744	+4.319%
2026-02-25	106.0000	106.7000	102.5400	104.4700	-2.465%	6,300,173	+10.740%
2026-02-24	109.7000	109.8700	104.5100	107.1100	-3.713%	7,030,917	+8.010%
2026-02-23	113.9200	115.8500	110.9900	111.2400	-3.270%	3,950,991	+4.000%
2026-02-20	113.8000	116.5300	112.7800	115.0000	+0.349%	3,065,817	+0.600%
2026-02-19	113.3400	117.4600	113.1060	114.6000	+1.614%	3,227,451	+0.951%
2026-02-18	109.0000	113.1800	108.4800	112.7800	+3.935%	4,276,691	+2.580%
2026-02-17	107.0000	110.7700	106.7500	108.5100	+1.658%	3,754,345	+6.617%
2026-02-13	108.7900	110.0850	105.6000	106.7400	-2.127%	5,137,420	+8.385%
2026-02-12	114.2600	114.9300	106.5000	109.0600	-4.768%	6,932,203	+6.079%
2026-02-11	116.5000	118.0900	113.3500	114.5200	+1.050%	5,579,100	+1.022%
2026-02-10	109.8900	114.9000	108.5100	113.3300	+4.106%	6,155,545	+2.082%
2026-02-09	108.0000	110.2200	106.8100	108.8600	+0.295%	6,581,656	+6.274%
2026-02-06	110.0600	112.1450	107.0500	108.5400	-0.028%	7,723,410	+6.587%
2026-02-05	106.5500	109.4970	106.0000	108.5700	+2.174%	7,897,506	+6.558%
2026-02-04	107.6300	107.9000	102.2850	106.2600	-1.793%	10,093,610	+8.874%
2026-02-03	113.0300	113.2500	105.2000	108.2000	-4.745%	10,319,343	+6.922%
2026-02-02	116.2800	116.3400	111.9300	113.5900	-2.489%	7,639,187	+1.849%
2026-01-30	120.5100	121.8900	115.6100	116.4900	-4.438%	5,395,839	-0.687%
2026-01-29	127.5000	128.5000	120.6250	121.9000	-3.674%	5,797,659	-5.094%
2026-01-28	128.3800	130.1900	125.5400	126.5500	-0.441%	5,645,609	-8.582%
2026-01-27	127.2000	127.9200	124.0500	127.1100	+0.937%	2,784,702	-8.984%
2026-01-26	124.8850	126.5600	122.1000	125.9300	+0.922%	3,709,961	-8.132%
2026-01-23	124.7000	126.9600	124.1700	124.7800	+1.588%	3,702,133	-7.285%
2026-01-22	122.0000	125.7000	120.5300	122.8300	+1.403%	6,826,532	-5.813%
2026-01-21	122.4100	122.8000	119.5900	121.1300	-0.074%	7,875,051	-4.491%
2026-01-20	119.2300	121.7300	118.5400	121.2200	-0.165%	6,096,279	-4.562%
2026-01-16	124.0000	124.3800	120.8000	121.4200	-2.081%	3,989,185	-4.719%
2026-01-15	124.0300	125.0000	121.8600	124.0000	-0.998%	5,026,353	-6.702%
2026-01-14	129.0400	129.1850	123.9301	125.2500	-3.550%	6,293,807	-7.633%
2026-01-13	130.4100	130.4500	126.5200	129.8600	-1.315%	6,342,685	-10.912%
2026-01-12	134.0000	134.3900	130.2000	131.5900	-1.445%	3,083,186	-12.083%
2026-01-09	133.5700	135.0000	131.7100	133.5200	-0.470%	2,896,543	-13.354%
2026-01-08	136.0800	137.4300	133.0000	134.1500	-3.656%	4,156,235	-13.761%
2026-01-07	143.2000	143.2800	138.9501	139.2400	-2.554%	4,320,252	-16.913%
2026-01-06	142.3800	148.2600	142.3500	142.8900	+2.225%	8,311,657	-19.036%
2026-01-05	133.8600	142.8000	133.3350	139.7800	+6.305%	6,905,365	-17.234%
2026-01-02	131.5300	133.5000	129.1600	131.4900	+3.073%	3,407,340	-12.016%
2025-12-31	127.8100	128.1425	126.8300	127.5700	-0.608%	1,974,283	-9.313%
2025-12-30	131.5500	132.4800	128.2500	128.3500	-1.941%	2,425,283	-9.864%
2025-12-29	127.8500	131.1900	127.4500	130.8900	+2.378%	4,615,810	-11.613%
2025-12-26	126.2500	128.5200	125.9000	127.8500	+1.267%	1,840,550	-9.511%
2025-12-24	125.7000	127.1350	125.1800	126.2500	+0.382%	1,716,626	-8.364%
2025-12-23	126.0000	126.1100	123.4000	125.7700	+0.793%	3,274,624	-8.015%
2025-12-22	123.0100	125.8100	120.3000	124.7800	+2.304%	3,641,550	-7.285%
2025-12-19	122.5600	123.6500	121.5000	121.9700	+1.254%	4,908,147	-5.149%
2025-12-18	121.0400	122.7400	119.4800	120.4600	+1.269%	5,655,892	-3.960%
2025-12-17	125.0000	125.3700	118.8600	118.9500	-4.281%	5,494,088	-2.741%
2025-12-16	121.8300	125.0800	121.2950	124.2700	+2.229%	5,373,274	-6.904%
2025-12-15	125.0200	125.5000	121.3250	121.5600	-2.768%	3,651,032	-4.829%
2025-12-12	127.5000	129.1000	123.7507	125.0200	-1.248%	4,132,378	-7.463%
2025-12-11	125.0000	129.0300	124.2100	126.6000	+1.916%	6,427,127	-8.618%
2025-12-10	128.5300	129.0000	123.1550	124.2200	-3.451%	7,090,842	-6.867%
2025-12-09	127.3700	129.5000	126.8100	128.6600	+0.296%	5,845,189	-10.081%
2025-12-08	134.0100	134.5000	127.0300	128.2800	-4.262%	7,294,207	-9.814%
2025-12-05	136.0700	138.1100	133.7550	133.9900	-1.049%	3,579,954	-13.658%
2025-12-04	134.6600	135.7200	132.2100	135.4100	+0.274%	2,689,152	-14.563%
2025-12-03	137.2000	137.2300	134.5800	135.0400	-2.024%	3,318,715	-14.329%
2025-12-02	135.2700	138.4700	133.5000	137.8300	+1.885%	3,556,208	-16.063%
2025-12-01	138.3200	138.6750	135.0600	135.2800	-2.683%	4,135,602	-14.481%
2025-11-28	136.3900	140.0450	135.6300	139.0100	+3.538%	2,590,529	-16.776%
2025-11-26	138.1100	140.4100	134.1900	134.2600	-1.489%	4,661,681	-13.831%
2025-11-25	136.7300	136.7300	132.7050	136.2900	-0.066%	4,313,131	-15.115%
2025-11-24	132.7000	136.9250	130.6700	136.3800	+3.837%	5,855,347	-15.171%
2025-11-21	131.2800	133.9400	127.8350	131.3400	+0.267%	7,647,468	-11.916%
2025-11-20	145.2700	145.2700	130.4400	130.9900	-8.737%	10,163,684	-11.680%
2025-11-19	146.5000	147.3400	143.2400	143.5300	-2.533%	3,567,266	-19.397%
2025-11-18	143.5200	148.0000	143.4900	147.2600	+1.036%	4,416,845	-21.438%
2025-11-17	145.1400	148.0800	143.6950	145.7500	+3.479%	5,145,923	-20.624%
2025-11-14	134.7500	141.4900	134.5100	140.8500	+0.578%	6,168,509	-17.863%
2025-11-13	144.2700	144.4800	139.4100	140.0400	-2.309%	5,485,920	-17.388%
2025-11-12	145.2950	150.7900	142.6100	143.3500	+0.731%	6,978,735	-19.295%
2025-11-11	159.0300	159.0900	141.2000	142.3100	-8.217%	16,009,065	-18.706%
2025-11-10	152.8000	156.0200	151.0000	155.0500	+3.408%	8,953,709	-25.385%
2025-11-07	151.0000	151.1200	145.7900	149.9400	-2.357%	7,065,029	-22.842%
2025-11-06	158.3200	159.8000	152.3500	153.5600	-2.662%	4,305,772	-24.661%
2025-11-05	156.1600	159.1100	155.4800	157.7600	+0.799%	2,723,735	-26.667%
2025-11-04	154.3000	156.9500	151.6300	156.5100	-0.572%	2,981,792	-26.081%
2025-11-03	156.7600	159.1300	155.0900	157.4100	+0.742%	2,694,206	-26.504%
2025-10-31	156.5000	157.4300	154.8100	156.2500	+0.205%	3,122,047	-25.958%
2025-10-30	154.2400	159.1200	152.7958	155.9300	0.000%	4,045,374	-25.806%
2025-10-29	159.5000	159.6400	154.8700	155.9300	-2.367%	3,152,483	-25.806%
2025-10-28	162.1600	164.0300	157.4100	159.7100	-0.244%	4,508,000	-27.562%
2025-10-27	157.8300	161.6500	156.5100	160.1000	+3.517%	3,932,037	-27.739%
2025-10-24	158.7100	158.7100	154.2250	154.6600	-1.024%	2,532,571	-25.197%
2025-10-23	157.2800	157.6050	155.0500	156.2600	-0.306%	3,057,860	-25.963%
2025-10-22	156.4000	161.3000	154.7200	156.7400	-4.775%	7,693,136	-26.190%
2025-10-21	170.0000	171.0900	164.6000	164.6000	-0.664%	3,882,763	-29.714%
2025-10-20	162.5900	167.1900	160.8500	165.7000	+3.524%	4,097,814	-30.181%
2025-10-17	161.4300	162.6500	158.8400	160.0600	-1.592%	6,112,944	-27.721%
2025-10-16	174.4900	175.8000	162.5000	162.6500	-0.471%	12,260,817	-28.872%
2025-10-15	184.2500	184.9600	162.0200	163.4200	-9.558%	9,218,285	-29.207%
2025-10-14	179.3200	181.8600	176.0000	180.6900	-1.046%	2,744,533	-35.973%
2025-10-13	181.1500	183.9000	180.9340	182.6000	+0.984%	2,371,163	-36.643%
2025-10-10	186.6000	189.7800	180.0000	180.8200	-3.819%	3,196,337	-36.019%
2025-10-09	191.3700	191.3900	183.8800	188.0000	-2.434%	4,338,368	-38.463%
2025-10-08	190.9900	193.4800	189.3300	192.6900	+0.880%	2,718,036	-39.961%
2025-10-07	190.5000	191.3200	187.6900	191.0100	+0.797%	2,458,935	-39.432%
2025-10-06	186.0500	190.9199	184.9600	189.5000	+2.482%	2,973,260	-38.950%
2025-10-03	184.3100	188.7700	183.1500	184.9100	+0.375%	2,215,193	-37.434%
2025-10-02	183.9900	184.6500	176.8224	184.2200	+1.214%	3,429,569	-37.200%
2025-10-01	179.0000	182.8700	176.6900	182.0100	+1.835%	4,333,358	-36.438%
2025-09-30	182.2000	182.2100	176.2600	178.7300	-1.499%	4,199,693	-35.271%
2025-09-29	186.1300	186.2350	180.3800	181.4500	-1.696%	3,839,884	-36.241%
2025-09-26	185.0600	186.0000	179.7500	184.5800	-0.715%	3,143,266	-37.323%
2025-09-25	183.2900	186.4200	183.0000	185.9100	+0.048%	3,110,161	-37.771%
2025-09-24	185.0000	189.3200	183.3100	185.8200	+0.308%	2,495,826	-37.741%
2025-09-23	192.0900	192.5200	185.0100	185.2500	-3.996%	3,570,097	-37.549%
2025-09-22	191.2000	195.4800	189.8000	192.9600	+0.104%	2,361,976	-40.045%
2025-09-19	191.7300	193.5300	190.7500	192.7600	+1.154%	3,152,366	-39.982%
2025-09-18	188.6300	191.3600	187.0000	190.5600	+1.964%	4,202,056	-39.289%
2025-09-17	189.3100	189.5000	184.5500	186.8900	-1.153%	3,519,356	-38.097%
2025-09-16	189.1900	191.0150	187.0300	189.0700	-0.730%	3,709,032	-38.811%
2025-09-15	196.1700	196.4490	189.2500	190.4600	-2.851%	3,215,858	-39.258%
2025-09-12	195.5500	197.7387	194.7100	196.0500	-0.229%	3,049,258	-40.990%
2025-09-11	195.0000	199.3000	194.1401	196.5000	+1.792%	4,523,438	-41.125%
2025-09-10	192.0000	193.6100	190.6200	193.0400	+0.192%	2,485,600	-40.069%
2025-09-09	189.9800	192.9100	187.7000	192.6700	+1.102%	3,209,374	-39.954%
2025-09-08	193.2500	195.0000	189.9500	190.5700	-0.548%	3,182,695	-39.293%
2025-09-05	192.1900	192.2800	185.8200	191.6200	+1.007%	4,430,201	-39.625%
2025-09-04	182.2700	190.0000	182.0000	189.7100	+4.824%	3,970,855	-39.017%
2025-09-03	177.4400	181.0900	173.0000	180.9800	+1.231%	2,776,482	-36.076%
2025-09-02	181.6300	181.8600	176.5000	178.7800	-4.160%	5,167,512	-35.289%
2025-08-29	186.2400	188.0200	185.0700	186.5400	+0.161%	5,354,478	-37.981%
2025-08-28	183.4800	186.2500	181.3900	186.2400	+1.821%	3,571,039	-37.881%
2025-08-27	187.5000	188.8800	182.7701	182.9100	-2.857%	2,586,603	-36.750%
2025-08-26	187.0000	188.7600	186.1000	188.2900	+0.395%	2,531,683	-38.558%
2025-08-25	186.5000	190.7499	184.2500	187.5500	+1.089%	4,745,779	-38.315%
2025-08-22	180.0000	185.6800	178.8900	185.5300	+3.302%	4,864,561	-37.644%
2025-08-21	178.2500	181.2000	177.5000	179.6000	+0.481%	2,616,731	-35.585%
2025-08-20	178.2400	178.9800	173.7100	178.7400	-0.285%	3,428,293	-35.275%
2025-08-19	177.5100	181.6000	177.2500	179.2500	+1.117%	4,088,483	-35.459%
2025-08-18	177.0500	177.7200	174.6000	177.2700	-0.006%	2,516,419	-34.738%
2025-08-15	174.7100	180.1100	174.1400	177.2800	+1.879%	4,346,741	-34.742%
2025-08-14	174.0000	175.7000	170.6900	174.0100	-0.372%	3,556,261	-33.515%
2025-08-13	175.8600	181.7600	173.0200	174.6600	+0.310%	7,751,425	-33.763%
2025-08-12	166.5000	178.0000	165.8000	174.1200	+19.073%	19,418,596	-33.557%
2025-08-11	147.2000	150.2900	145.8900	146.2300	-0.935%	7,008,431	-20.885%
2025-08-08	150.2800	151.0400	145.6300	147.6100	-0.840%	3,846,112	-21.625%
2025-08-07	150.0000	151.1100	147.5200	148.8600	+0.895%	3,689,702	-22.283%
2025-08-06	152.2600	152.6500	147.2300	147.5400	-2.575%	6,095,038	-21.587%
2025-08-05	154.9500	155.0200	149.0400	151.4400	-3.381%	5,636,929	-23.607%
2025-08-04	155.5000	157.2900	154.0800	156.7400	+1.641%	2,113,228	-26.190%
2025-08-01	153.5400	155.4500	150.7500	154.2100	-1.558%	2,768,583	-24.979%
2025-07-31	159.6200	160.0400	155.8300	156.6500	-1.633%	2,981,326	-26.147%
2025-07-30	159.5400	160.7000	157.2600	159.2500	-0.754%	3,658,189	-27.353%
2025-07-29	161.0000	162.2200	158.3500	160.4600	-0.174%	2,031,280	-27.901%
2025-07-28	159.0000	161.5000	158.1100	160.7400	+1.921%	2,479,248	-28.027%
2025-07-25	153.9900	160.0200	153.4733	157.7100	-0.101%	4,272,672	-26.644%
2025-07-24	159.3800	159.8300	154.7500	157.8700	-0.441%	2,148,102	-26.718%
2025-07-23	155.3900	160.2200	154.9500	158.5700	+2.422%	3,450,619	-27.042%
2025-07-22	154.9600	156.0900	151.0600	154.8200	-0.303%	4,410,002	-25.275%
2025-07-21	163.7100	165.5800	154.7700	155.2900	-7.867%	7,744,470	-25.501%
2025-07-18	168.0100	170.0000	167.0800	168.5500	+0.880%	4,355,331	-31.362%
2025-07-17	161.8300	167.4000	159.2300	167.0800	+3.583%	5,095,269	-30.758%
2025-07-16	158.5000	164.8300	156.4200	161.3000	+1.921%	7,762,517	-28.277%
2025-07-15	154.0500	158.5600	150.7000	158.2600	+4.725%	5,083,349	-26.899%
2025-07-14	148.4700	152.2900	148.0000	151.1200	+1.929%	3,530,435	-23.445%
2025-07-11	149.1700	150.0000	147.0500	148.2600	-0.763%	2,875,245	-21.968%
2025-07-10	153.0900	153.1200	145.2413	149.4000	-2.187%	5,446,376	-22.564%
2025-07-09	150.8050	154.9300	148.4200	152.7400	+2.434%	3,988,562	-24.257%
2025-07-08	153.0000	153.3500	145.9300	149.1100	-1.324%	3,728,685	-22.413%
2025-07-07	150.0000	153.0000	148.3000	151.1100	+1.097%	2,448,113	-23.440%
2025-07-03	150.0000	150.3990	147.5200	149.4700	+0.033%	2,312,345	-22.600%
2025-07-02	150.0000	151.8150	147.8100	149.4200	-0.718%	3,448,817	-22.574%
2025-07-01	159.0000	159.6900	149.0000	150.5000	-5.902%	6,451,753	-23.130%
2025-06-30	159.0000	162.1000	157.4500	159.9400	+0.395%	4,681,365	-27.667%
2025-06-27	158.1200	161.7500	156.1021	159.3100	+0.505%	4,607,097	-27.381%
2025-06-26	157.2000	159.1600	155.8300	158.5100	+1.733%	3,740,451	-27.014%
2025-06-25	158.2700	159.8019	155.5000	155.8100	-1.567%	3,562,220	-25.749%
2025-06-24	156.7900	160.2700	155.5100	158.2900	+3.107%	5,000,792	-26.913%
2025-06-23	153.2000	154.5150	149.8400	153.5200	+0.078%	2,630,898	-24.642%
2025-06-20	156.3000	156.8300	153.0450	153.4000	-1.471%	3,174,025	-24.583%
2025-06-18	157.5500	158.4600	154.5300	155.6900	-1.005%	2,758,756	-25.692%
2025-06-17	159.3200	160.0000	156.4700	157.2700	-0.582%	3,300,595	-26.439%
2025-06-16	155.9700	160.6000	155.9200	158.1900	+2.468%	4,102,218	-26.866%
2025-06-13	152.9100	157.1299	152.9100	154.3800	-0.162%	4,956,823	-25.062%
2025-06-12	153.2000	154.9200	152.5200	154.6300	+0.123%	3,370,933	-25.183%
2025-06-11	155.7000	156.2400	154.0200	154.4400	-1.549%	4,784,352	-25.091%
2025-06-10	162.0300	162.3800	154.6940	156.8700	-4.685%	5,610,597	-26.251%
2025-06-09	164.6400	165.9700	162.0700	164.5800	-0.622%	1,659,128	-29.706%
2025-06-06	172.0000	172.0900	164.3700	165.6100	-2.811%	4,359,488	-30.143%
2025-06-05	169.9700	172.6500	168.7500	170.4000	+1.332%	3,624,904	-32.107%
2025-06-04	166.7500	170.0000	166.1000	168.1600	+1.442%	3,134,110	-31.202%
2025-06-03	166.6500	167.9700	164.2700	165.7700	+0.406%	3,460,486	-30.211%
2025-06-02	160.8400	165.1500	160.2900	165.1000	+2.949%	3,276,637	-29.927%
2025-05-30	163.1500	163.1600	157.9200	160.3700	-0.521%	5,670,900	-27.861%
2025-05-29	166.0000	166.8146	160.3800	161.2100	-2.250%	4,288,826	-28.236%
2025-05-28	166.7900	167.6450	164.2000	164.9200	-0.194%	4,782,547	-29.851%
2025-05-27	166.0000	169.2800	164.5100	165.2400	+0.719%	6,394,244	-29.987%
2025-05-23	159.3300	165.9000	157.3000	164.0600	+2.097%	3,656,762	-29.483%
2025-05-22	161.1000	162.7400	160.3050	160.6900	-1.574%	3,033,256	-28.004%
2025-05-21	162.6100	164.9900	161.6800	163.2600	+0.523%	2,849,160	-29.138%
2025-05-20	163.2000	163.6000	161.0200	162.4100	-0.191%	2,319,709	-28.767%
2025-05-19	160.0000	162.9800	158.0000	162.7200	+0.749%	3,972,226	-28.902%
2025-05-16	165.0000	165.3100	161.2800	161.5100	-1.895%	3,701,058	-28.370%
2025-05-15	162.0000	164.7100	160.4500	164.6300	+0.889%	6,286,261	-29.727%
2025-05-14	158.8800	163.2600	156.5900	163.1800	+5.872%	11,197,944	-29.103%
2025-05-13	152.0100	155.5200	147.2561	154.1300	+8.199%	12,348,426	-24.940%
2025-05-12	143.0200	143.9800	139.1200	142.4500	+2.357%	7,194,392	-18.786%
2025-05-09	142.1900	143.2575	138.2400	139.1700	-4.560%	4,692,065	-16.871%
2025-05-08	144.5100	147.1400	144.2450	145.8200	+2.308%	3,536,927	-20.662%
2025-05-07	142.4800	144.1300	140.2250	142.5300	+0.042%	4,375,255	-18.831%
2025-05-06	140.6700	143.4000	139.8000	142.4700	-0.021%	3,289,314	-18.797%
2025-05-05	140.0000	143.4000	140.0000	142.5000	+0.508%	2,557,506	-18.814%
2025-05-02	139.5600	143.5700	138.7500	141.7800	+3.255%	3,899,864	-18.402%
2025-05-01	136.1900	138.9700	135.6600	137.3100	+2.432%	3,223,758	-15.745%
2025-04-30	131.0000	134.2800	129.1700	134.0500	+0.097%	3,208,151	-13.696%
2025-04-29	131.0000	134.2700	130.2300	133.9200	+2.794%	3,497,948	-13.613%
2025-04-28	129.0000	130.6089	127.2125	130.2800	+1.972%	3,239,333	-11.199%
2025-04-25	124.4600	128.7300	124.2900	127.7600	+2.842%	3,519,075	-9.447%
2025-04-24	120.9400	125.1600	120.0100	124.2300	+3.138%	6,044,711	-6.874%
2025-04-23	124.0350	125.4400	120.3000	120.4500	+1.628%	4,470,218	-3.952%
2025-04-22	117.0000	120.3800	116.5300	118.5200	+1.708%	3,612,827	-2.388%
2025-04-21	120.0100	120.7000	114.6000	116.5300	-3.670%	2,923,519	-0.721%
2025-04-17	121.2700	123.6700	120.3900	120.9700	+1.887%	3,674,428	-4.365%
2025-04-16	116.5000	121.0900	116.0200	118.7300	-0.852%	6,022,040	-2.560%
2025-04-15	118.8800	120.2300	117.6300	119.7500	+0.859%	4,169,007	-3.390%
2025-04-14	120.3300	124.0000	118.0400	118.7300	+0.781%	3,900,868	-2.560%
2025-04-11	112.8200	118.6800	111.1400	117.8100	+2.195%	4,399,548	-1.800%
2025-04-10	116.4900	118.5000	112.0200	115.2800	-3.199%	4,723,960	+0.356%
2025-04-09	102.4000	120.8600	102.4000	119.0900	+12.807%	10,641,637	-2.855%
2025-04-08	114.0700	115.1200	103.5300	105.5700	-2.844%	7,077,086	+9.586%
2025-04-07	99.7100	113.9500	99.5000	108.6600	+1.904%	11,311,927	+6.470%
2025-04-04	109.0000	112.8400	105.9900	106.6300	-11.179%	15,813,873	+8.497%
2025-04-03	124.4300	124.5700	115.7000	120.0500	-10.797%	15,179,060	-3.632%
2025-04-02	130.0600	137.0000	129.8500	134.5800	+1.600%	3,091,859	-14.036%
2025-04-01	129.2500	133.0100	128.5300	132.4600	+1.510%	5,170,047	-12.660%
2025-03-31	128.0000	130.5300	124.5501	130.4900	-0.138%	3,545,692	-11.342%
2025-03-28	131.9900	133.2700	129.9900	130.6700	-2.171%	3,272,619	-11.464%
2025-03-27	128.1400	136.0000	127.9000	133.5700	+3.326%	5,718,745	-13.386%
2025-03-26	130.7600	132.7200	126.6500	129.2700	-0.790%	3,522,136	-10.505%
2025-03-25	130.5500	131.0300	128.2400	130.3000	+0.633%	4,313,740	-11.213%
2025-03-24	128.8800	130.2984	128.0800	129.4800	+2.705%	3,161,207	-10.650%
2025-03-21	125.3000	126.9150	124.5200	126.0700	-0.803%	3,113,686	-8.234%
2025-03-20	125.7900	127.6717	124.6300	127.0900	+0.745%	4,413,073	-8.970%
2025-03-19	126.3900	128.4600	125.8850	126.1500	+0.815%	3,649,396	-8.292%
2025-03-18	129.3200	130.7888	124.1000	125.1300	-5.662%	6,884,838	-7.544%
2025-03-17	128.5000	133.4300	128.4700	132.6400	+4.089%	4,657,802	-12.779%
2025-03-14	128.5000	129.9000	126.6800	127.4300	+2.099%	3,128,789	-9.213%
2025-03-13	129.5400	130.0000	124.5900	124.8100	-3.711%	4,006,530	-7.307%
2025-03-12	132.9700	133.8100	128.7000	129.6200	+1.496%	5,166,080	-10.747%
2025-03-11	126.0000	129.8000	120.8100	127.7100	+0.306%	6,482,586	-9.412%
2025-03-10	130.6500	132.4200	124.3100	127.3200	-6.168%	9,137,460	-9.134%
2025-03-07	138.9000	139.3000	129.9300	135.6900	-2.487%	7,204,453	-14.739%
2025-03-06	143.3000	144.8900	138.3100	139.1500	-4.894%	6,979,482	-16.860%
2025-03-05	135.6500	147.7283	135.4700	146.3100	+10.581%	9,733,425	-20.928%

document.getElementById("WZGdDK").onerror = function(){this.style.display='none';}; .dark-mode .Fd2cx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fd2cx0{ color: #333333; background-color: white; border: 2px solid #333333; }SESea Limitedstock NYSE ADR

SE
Sea Limited
stock NYSE ADR