5 DAY PERFORMANCE
-12.90%
1 MONTH PERFORMANCE
-23.30%
3 MONTH PERFORMANCE
-1.24%
6 MONTH PERFORMANCE
+14.33%
YEAR-TO-DATE PERFORMANCE
-29.33%
1 YEAR PERFORMANCE
-53.23%
Sea Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $100.35 | $101.79 (1.43%) | $102.54 | $99.54 | 4.27 M | $62.34 B |
| 09/17/2026 | $104.76 | $101.27 (-3.33%) | $104.76 | $100.63 | 3.19 M | $62.03 B |
| 09/16/2026 | $103.95 | $103.50 (-0.43%) | $105.35 | $102.46 | 4.85 M | $63.39 B |
| 09/15/2026 | $106.47 | $102.65 (-3.59%) | $107.40 | $102.50 | 4.20 M | $62.87 B |
| 09/14/2026 | $104.54 | $108.68 (3.96%) | $110.22 | $104.54 | 2.90 M | $66.56 B |
| 09/11/2026 | $108.23 | $106.24 (-1.84%) | $109.19 | $106.18 | 2.90 M | $65.07 B |
| 09/10/2026 | $107.71 | $107.69 (-0.02%) | $108.98 | $107.17 | 2.28 M | $65.96 B |
| 09/09/2026 | $111.29 | $108.71 (-2.32%) | $111.88 | $107.83 | 5.03 M | $66.58 B |
| 09/08/2026 | $112.25 | $113.33 (0.96%) | $114.14 | $110.07 | 4.41 M | $69.41 B |
| 09/04/2026 | $113.64 | $112.09 (-1.36%) | $114.90 | $111.99 | 3.58 M | $68.65 B |
| 09/03/2026 | $113.72 | $113.10 (-0.55%) | $114.75 | $111.47 | 4.36 M | $69.27 B |
| 09/02/2026 | $111.75 | $112.81 (0.95%) | $113.13 | $111.12 | 1.56 M | $69.09 B |
| 09/01/2026 | $111.12 | $112.65 (1.38%) | $114.77 | $110.77 | 2.57 M | $69.00 B |
| 08/31/2026 | $117.51 | $113.48 (-3.43%) | $118.25 | $111.91 | 4.54 M | $69.50 B |
| 08/28/2026 | $117.80 | $119.36 (1.32%) | $120.91 | $117.80 | 5.10 M | $73.11 B |
| 08/27/2026 | $118.99 | $118.32 (-0.56%) | $118.99 | $116.35 | 2.81 M | $72.47 B |
| 08/26/2026 | $121.36 | $119.12 (-1.85%) | $121.68 | $118.60 | 2.74 M | $72.96 B |
| 08/25/2026 | $117.00 | $123.18 (5.28%) | $123.73 | $116.75 | 4.84 M | $75.45 B |
| 08/24/2026 | $116.78 | $115.68 (-0.94%) | $117.01 | $114.14 | 2.36 M | $70.85 B |
| 08/21/2026 | $116.56 | $117.53 (0.83%) | $118.70 | $116.01 | 3.45 M | $71.99 B |
| 08/20/2026 | $119.00 | $117.24 (-1.48%) | $119.60 | $115.53 | 4.06 M | $71.81 B |
| 08/19/2026 | $117.23 | $119.10 (1.6%) | $120.08 | $115.20 | 4.12 M | $72.95 B |
| 08/18/2026 | $116.00 | $116.26 (0.22%) | $118.58 | $114.80 | 4.32 M | $71.21 B |
| 08/17/2026 | $119.99 | $119.45 (-0.45%) | $121.49 | $119.06 | 3.95 M | $73.16 B |
| 08/14/2026 | $125.00 | $121.94 (-2.45%) | $125.00 | $121.04 | 3.36 M | $74.69 B |
| 08/13/2026 | $127.45 | $123.32 (-3.24%) | $127.45 | $121.88 | 5.53 M | $75.53 B |
| 08/12/2026 | $131.00 | $128.11 (-2.21%) | $131.90 | $126.29 | 7.59 M | $78.47 B |
| 08/11/2026 | $127.87 | $131.51 (2.85%) | $131.94 | $124.52 | 15.20 M | $80.55 B |
| 08/10/2026 | $113.80 | $114.80 (0.88%) | $115.90 | $113.30 | 6.19 M | $70.31 B |
| 08/07/2026 | $112.41 | $113.43 (0.91%) | $114.51 | $111.86 | 4.32 M | $69.37 B |
| 08/06/2026 | $112.12 | $111.00 (-1%) | $112.67 | $110.61 | 4.13 M | $67.89 B |
| 08/05/2026 | $112.01 | $114.91 (2.59%) | $114.95 | $111.43 | 4.08 M | $70.28 B |
| 08/04/2026 | $111.01 | $111.44 (0.39%) | $112.71 | $110.30 | 4.23 M | $68.15 B |
| 08/03/2026 | $107.94 | $111.15 (2.97%) | $111.18 | $107.52 | 4.51 M | $67.98 B |
| 07/31/2026 | $105.22 | $106.74 (1.44%) | $107.62 | $105.02 | 3.03 M | $65.28 B |
| 07/30/2026 | $105.53 | $106.24 (0.67%) | $106.61 | $103.78 | 3.68 M | $64.97 B |
| 07/29/2026 | $107.47 | $108.37 (0.84%) | $110.07 | $107.10 | 3.42 M | $66.28 B |
| 07/28/2026 | $104.80 | $107.41 (2.49%) | $108.02 | $102.81 | 6.25 M | $65.69 B |
| 07/27/2026 | $102.65 | $104.39 (1.7%) | $105.43 | $102.40 | 4.61 M | $63.84 B |
| 07/24/2026 | $99.50 | $100.00 (0.5%) | $100.96 | $97.59 | 4.94 M | $61.16 B |
| 07/23/2026 | $103.99 | $99.50 (-4.32%) | $104.64 | $99.30 | 5.29 M | $60.85 B |
| 07/22/2026 | $105.54 | $104.88 (-0.63%) | $106.86 | $102.90 | 3.61 M | $64.14 B |
| 07/21/2026 | $106.68 | $106.26 (-0.39%) | $108.19 | $105.45 | 2.39 M | $64.99 B |
| 07/20/2026 | $104.00 | $105.69 (1.62%) | $108.21 | $104.00 | 2.60 M | $64.64 B |
| 07/17/2026 | $102.62 | $104.05 (1.39%) | $105.42 | $100.77 | 6.01 M | $63.64 B |
| 07/16/2026 | $111.20 | $106.22 (-4.48%) | $111.97 | $105.60 | 5.11 M | $64.96 B |
| 07/15/2026 | $109.09 | $111.36 (2.08%) | $114.70 | $109.00 | 4.26 M | $68.11 B |
| 07/14/2026 | $110.00 | $109.29 (-0.65%) | $111.76 | $108.29 | 5.03 M | $66.84 B |
| 07/13/2026 | $111.22 | $110.66 (-0.5%) | $115.54 | $110.56 | 6.62 M | $67.68 B |
| 07/10/2026 | $112.44 | $111.14 (-1.16%) | $115.72 | $110.78 | 8.05 M | $67.97 B |
| 07/09/2026 | $105.76 | $109.11 (3.17%) | $109.60 | $104.75 | 3.84 M | $66.73 B |
| 07/08/2026 | $102.13 | $105.31 (3.11%) | $106.01 | $101.02 | 5.05 M | $64.41 B |
| 07/07/2026 | $105.00 | $104.23 (-0.73%) | $106.81 | $104.00 | 3.48 M | $63.75 B |
| 07/06/2026 | $103.32 | $105.00 (1.63%) | $106.20 | $102.79 | 4.83 M | $64.22 B |
| 07/02/2026 | $103.99 | $103.30 (-0.66%) | $105.90 | $102.52 | 7.40 M | $63.18 B |
| 07/01/2026 | $96.89 | $102.33 (5.61%) | $103.30 | $95.78 | 6.21 M | $62.58 B |
| 06/30/2026 | $91.34 | $95.83 (4.92%) | $96.16 | $90.16 | 6.33 M | $58.61 B |
| 06/29/2026 | $92.05 | $92.95 (0.98%) | $94.84 | $91.19 | 2.74 M | $56.85 B |
| 06/26/2026 | $87.14 | $91.33 (4.81%) | $91.44 | $85.67 | 2.72 M | $55.86 B |
| 06/25/2026 | $91.28 | $89.01 (-2.49%) | $92.28 | $88.04 | 3.02 M | $54.44 B |
| 06/24/2026 | $90.90 | $92.75 (2.04%) | $95.66 | $89.97 | 3.39 M | $56.72 B |
| 06/23/2026 | $87.26 | $91.79 (5.19%) | $92.38 | $87.00 | 3.24 M | $56.14 B |
| 06/22/2026 | $90.01 | $89.04 (-1.08%) | $90.50 | $88.74 | 2.75 M | $54.46 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.
