5 DAY PERFORMANCE
+4.58%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
-16.94%
6 MONTH PERFORMANCE
-41.29%
YEAR-TO-DATE PERFORMANCE
-29.33%
1 YEAR PERFORMANCE
-36.72%
Sea Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $86.25 | $90.02 (4.37%) | $90.04 | $86.20 | 3.79 M | $53.20 B |
| 05/05/2026 | $86.08 | $84.48 (-1.86%) | $86.11 | $83.51 | 2.70 M | $50.88 B |
| 05/04/2026 | $86.20 | $85.41 (-0.92%) | $87.47 | $84.37 | 2.14 M | $51.44 B |
| 05/01/2026 | $86.03 | $86.20 (0.2%) | $86.61 | $85.32 | 2.66 M | $51.91 B |
| 04/30/2026 | $82.87 | $84.88 (2.43%) | $85.52 | $82.32 | 2.89 M | $51.12 B |
| 04/29/2026 | $85.89 | $83.21 (-3.12%) | $86.60 | $81.88 | 3.90 M | $50.11 B |
| 04/28/2026 | $84.41 | $85.91 (1.78%) | $86.78 | $84.41 | 3.53 M | $51.74 B |
| 04/27/2026 | $85.48 | $85.49 (0.01%) | $86.49 | $84.47 | 2.92 M | $51.49 B |
| 04/24/2026 | $83.50 | $85.44 (2.32%) | $85.84 | $83.00 | 3.28 M | $51.46 B |
| 04/23/2026 | $84.78 | $83.35 (-1.69%) | $84.78 | $82.04 | 3.39 M | $50.20 B |
| 04/22/2026 | $86.75 | $86.29 (-0.53%) | $87.74 | $84.25 | 7.16 M | $51.97 B |
| 04/21/2026 | $89.50 | $86.83 (-2.98%) | $89.89 | $86.61 | 3.34 M | $52.29 B |
| 04/20/2026 | $90.65 | $89.34 (-1.45%) | $90.88 | $88.61 | 4.19 M | $53.80 B |
| 04/17/2026 | $92.13 | $91.33 (-0.87%) | $93.44 | $89.47 | 3.79 M | $55.00 B |
| 04/16/2026 | $92.86 | $90.40 (-2.65%) | $93.32 | $89.81 | 3.17 M | $54.44 B |
| 04/15/2026 | $86.50 | $90.33 (4.43%) | $91.08 | $85.89 | 4.77 M | $54.40 B |
| 04/14/2026 | $87.00 | $85.60 (-1.61%) | $90.20 | $85.35 | 4.72 M | $51.55 B |
| 04/13/2026 | $84.55 | $86.41 (2.2%) | $87.35 | $83.69 | 3.16 M | $52.04 B |
| 04/10/2026 | $86.76 | $85.92 (-0.97%) | $86.85 | $84.62 | 3.38 M | $51.74 B |
| 04/09/2026 | $85.00 | $85.46 (0.54%) | $85.55 | $82.36 | 2.64 M | $51.47 B |
| 04/08/2026 | $89.00 | $85.31 (-4.15%) | $92.77 | $85.03 | 5.44 M | $51.38 B |
| 04/07/2026 | $82.22 | $81.36 (-1.05%) | $82.53 | $80.30 | 1.91 M | $49.00 B |
| 04/06/2026 | $82.51 | $82.29 (-0.27%) | $84.42 | $81.96 | 2.06 M | $49.56 B |
| 04/02/2026 | $79.52 | $82.28 (3.47%) | $82.56 | $79.00 | 2.32 M | $49.55 B |
| 04/01/2026 | $84.13 | $82.16 (-2.34%) | $84.86 | $81.37 | 3.92 M | $49.48 B |
| 03/31/2026 | $80.38 | $82.81 (3.02%) | $83.31 | $80.02 | 4.06 M | $49.87 B |
| 03/30/2026 | $78.76 | $78.31 (-0.57%) | $79.62 | $77.60 | 3.39 M | $47.16 B |
| 03/27/2026 | $79.27 | $78.16 (-1.4%) | $79.99 | $77.89 | 2.50 M | $47.07 B |
| 03/26/2026 | $81.91 | $79.86 (-2.5%) | $83.10 | $79.73 | 2.56 M | $48.09 B |
| 03/25/2026 | $80.18 | $82.47 (2.86%) | $82.80 | $79.94 | 3.01 M | $49.67 B |
| 03/24/2026 | $78.45 | $78.31 (-0.18%) | $79.41 | $77.27 | 3.99 M | $47.16 B |
| 03/23/2026 | $79.75 | $79.79 (0.05%) | $81.42 | $77.76 | 4.82 M | $48.05 B |
| 03/20/2026 | $80.76 | $78.85 (-2.37%) | $81.70 | $78.32 | 6.02 M | $47.49 B |
| 03/19/2026 | $82.20 | $80.98 (-1.48%) | $82.20 | $79.89 | 5.36 M | $48.77 B |
| 03/18/2026 | $86.47 | $84.47 (-2.31%) | $86.57 | $84.30 | 3.27 M | $50.87 B |
| 03/17/2026 | $87.22 | $87.59 (0.42%) | $89.19 | $86.26 | 3.68 M | $52.75 B |
| 03/16/2026 | $87.00 | $87.57 (0.66%) | $88.96 | $86.47 | 3.73 M | $52.74 B |
| 03/13/2026 | $85.34 | $86.00 (0.77%) | $87.50 | $84.91 | 2.98 M | $51.79 B |
| 03/12/2026 | $86.39 | $85.16 (-1.42%) | $89.00 | $84.67 | 4.61 M | $51.29 B |
| 03/11/2026 | $88.41 | $87.82 (-0.67%) | $89.95 | $85.95 | 4.10 M | $52.89 B |
| 03/10/2026 | $91.58 | $89.17 (-2.63%) | $91.98 | $89.00 | 4.41 M | $53.70 B |
| 03/09/2026 | $90.14 | $90.10 (-0.04%) | $90.80 | $87.58 | 6.76 M | $54.26 B |
| 03/06/2026 | $94.48 | $91.98 (-2.65%) | $95.75 | $91.00 | 7.47 M | $55.39 B |
| 03/05/2026 | $89.43 | $95.52 (6.81%) | $96.00 | $89.08 | 11.44 M | $57.53 B |
| 03/04/2026 | $88.00 | $88.26 (0.3%) | $89.29 | $86.25 | 12.03 M | $53.15 B |
| 03/03/2026 | $80.40 | $87.82 (9.23%) | $89.63 | $77.05 | 34.84 M | $52.89 B |
| 03/02/2026 | $105.03 | $105.21 (0.17%) | $105.73 | $102.81 | 8.49 M | $63.36 B |
| 02/27/2026 | $108.87 | $108.45 (-0.39%) | $110.51 | $107.74 | 5.52 M | $64.55 B |
| 02/26/2026 | $104.54 | $110.90 (6.08%) | $111.08 | $103.54 | 6.28 M | $66.01 B |
| 02/25/2026 | $106.00 | $104.47 (-1.44%) | $106.70 | $102.54 | 6.30 M | $62.18 B |
| 02/24/2026 | $109.70 | $107.11 (-2.36%) | $109.87 | $104.51 | 7.03 M | $63.75 B |
| 02/23/2026 | $113.92 | $111.24 (-2.35%) | $115.85 | $110.99 | 3.95 M | $66.21 B |
| 02/20/2026 | $113.80 | $115.00 (1.05%) | $116.53 | $112.78 | 3.07 M | $68.45 B |
| 02/19/2026 | $113.34 | $114.60 (1.11%) | $117.46 | $113.11 | 3.23 M | $68.21 B |
| 02/18/2026 | $109.00 | $112.78 (3.47%) | $113.18 | $108.48 | 4.28 M | $67.13 B |
| 02/17/2026 | $107.00 | $108.51 (1.41%) | $110.77 | $106.75 | 3.75 M | $64.59 B |
| 02/13/2026 | $108.79 | $106.74 (-1.88%) | $110.09 | $105.60 | 5.14 M | $63.53 B |
| 02/12/2026 | $114.26 | $109.06 (-4.55%) | $114.93 | $106.50 | 6.93 M | $64.91 B |
| 02/11/2026 | $116.50 | $114.52 (-1.7%) | $118.09 | $113.35 | 5.58 M | $68.16 B |
| 02/10/2026 | $109.89 | $113.33 (3.13%) | $114.90 | $108.51 | 6.16 M | $67.46 B |
| 02/09/2026 | $108.00 | $108.86 (0.8%) | $110.22 | $106.81 | 6.58 M | $64.80 B |
| 02/06/2026 | $110.06 | $108.54 (-1.38%) | $112.15 | $107.05 | 7.72 M | $64.61 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.
