5 DAY PERFORMANCE
+21.43%
1 MONTH PERFORMANCE
-6.92%
3 MONTH PERFORMANCE
-21.55%
6 MONTH PERFORMANCE
+6.71%
YEAR-TO-DATE PERFORMANCE
-29.33%
1 YEAR PERFORMANCE
-42.86%
Sea Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $79.26 | $76.81 (-3.1%) | $80.00 | $76.81 | 567.71 K | |
| 11/04/2026 | $77.99 | $80.19 (2.82%) | $81.89 | $77.90 | 9.09 M | $49.12 B |
| 11/03/2026 | $76.51 | $76.77 (0.34%) | $77.15 | $75.29 | 5.07 M | $47.02 B |
| 11/02/2026 | $75.21 | $75.48 (0.36%) | $77.84 | $75.05 | 9.36 M | $46.23 B |
| 10/30/2026 | $75.62 | $74.24 (-1.82%) | $75.93 | $73.86 | 6.21 M | $45.47 B |
| 10/29/2026 | $75.40 | $76.55 (1.53%) | $77.53 | $74.50 | 8.03 M | $46.89 B |
| 10/28/2026 | $74.76 | $75.18 (0.56%) | $75.68 | $73.74 | 6.57 M | $46.05 B |
| 10/27/2026 | $74.21 | $74.73 (0.7%) | $75.59 | $73.88 | 7.46 M | $45.77 B |
| 10/26/2026 | $72.59 | $74.01 (1.96%) | $74.71 | $71.53 | 8.95 M | $45.33 B |
| 10/23/2026 | $75.20 | $74.63 (-0.76%) | $76.31 | $74.12 | 6.68 M | $45.71 B |
| 10/22/2026 | $76.69 | $75.69 (-1.3%) | $77.65 | $75.41 | 8.85 M | $46.36 B |
| 10/21/2026 | $79.96 | $77.94 (-2.53%) | $80.18 | $75.99 | 15.55 M | $47.74 B |
| 10/20/2026 | $85.52 | $80.43 (-5.95%) | $86.43 | $79.90 | 18.92 M | $49.26 B |
| 10/19/2026 | $93.00 | $88.47 (-4.87%) | $93.09 | $87.88 | 7.57 M | $54.19 B |
| 10/16/2026 | $99.34 | $93.77 (-5.61%) | $100.00 | $93.49 | 4.20 M | $57.43 B |
| 10/15/2026 | $95.32 | $97.50 (2.29%) | $97.95 | $94.99 | 3.58 M | $59.72 B |
| 10/14/2026 | $95.77 | $95.31 (-0.48%) | $97.94 | $94.44 | 3.94 M | $58.38 B |
| 10/13/2026 | $96.00 | $95.93 (-0.07%) | $97.12 | $95.08 | 5.24 M | $58.76 B |
| 10/12/2026 | $96.68 | $95.88 (-0.83%) | $96.98 | $94.71 | 4.08 M | $58.73 B |
| 10/09/2026 | $94.05 | $95.25 (1.28%) | $96.50 | $94.00 | 7.57 M | $58.34 B |
| 10/08/2026 | $92.54 | $92.89 (0.38%) | $94.19 | $92.25 | 5.37 M | $56.89 B |
| 10/07/2026 | $95.00 | $94.66 (-0.36%) | $95.78 | $94.21 | 4.11 M | $57.98 B |
| 10/06/2026 | $96.92 | $96.53 (-0.4%) | $97.78 | $95.27 | 6.39 M | $59.12 B |
| 10/05/2026 | $96.75 | $96.85 (0.1%) | $98.43 | $96.32 | 3.78 M | $59.32 B |
| 10/02/2026 | $96.00 | $95.19 (-0.84%) | $96.56 | $94.24 | 3.97 M | $58.30 B |
| 10/01/2026 | $96.40 | $95.27 (-1.17%) | $96.91 | $93.70 | 5.07 M | $58.35 B |
| 09/30/2026 | $98.78 | $97.36 (-1.44%) | $99.18 | $97.00 | 4.22 M | $59.63 B |
| 09/29/2026 | $99.11 | $98.62 (-0.49%) | $99.49 | $97.61 | 5.15 M | $60.40 B |
| 09/28/2026 | $98.56 | $98.91 (0.36%) | $99.90 | $96.37 | 3.32 M | $60.58 B |
| 09/25/2026 | $100.25 | $99.55 (-0.7%) | $100.72 | $99.26 | 2.05 M | $60.97 B |
| 09/24/2026 | $102.05 | $100.73 (-1.29%) | $102.63 | $100.07 | 2.77 M | $61.70 B |
| 09/23/2026 | $103.40 | $103.29 (-0.11%) | $103.80 | $101.38 | 2.01 M | $63.26 B |
| 09/22/2026 | $105.39 | $103.67 (-1.63%) | $105.39 | $102.33 | 5.02 M | $63.50 B |
| 09/21/2026 | $102.10 | $102.65 (0.54%) | $103.38 | $100.20 | 2.52 M | $62.87 B |
| 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 |
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.
