5 DAY PERFORMANCE
-15.54%
1 MONTH PERFORMANCE
-13.51%
3 MONTH PERFORMANCE
+1.70%
6 MONTH PERFORMANCE
-16.94%
YEAR-TO-DATE PERFORMANCE
-29.33%
1 YEAR PERFORMANCE
-39.44%
Sea Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $90.80 | $91.28 (0.53%) | $92.26 | $89.16 | 3.54 M | $55.83 B |
| 06/17/2026 | $88.54 | $90.84 (2.6%) | $93.76 | $88.25 | 4.94 M | $55.56 B |
| 06/16/2026 | $88.50 | $86.81 (-1.91%) | $90.29 | $86.21 | 3.23 M | $53.09 B |
| 06/15/2026 | $85.60 | $86.66 (1.24%) | $88.23 | $85.33 | 3.90 M | $53.00 B |
| 06/12/2026 | $86.11 | $82.94 (-3.68%) | $86.65 | $82.67 | 3.43 M | $50.72 B |
| 06/11/2026 | $82.13 | $85.69 (4.33%) | $85.71 | $80.80 | 2.73 M | $52.41 B |
| 06/10/2026 | $83.91 | $82.44 (-1.75%) | $84.20 | $81.32 | 4.08 M | $50.42 B |
| 06/09/2026 | $84.75 | $84.87 (0.14%) | $85.76 | $82.23 | 3.01 M | $51.91 B |
| 06/08/2026 | $85.10 | $84.49 (-0.72%) | $85.98 | $83.56 | 2.94 M | $51.67 B |
| 06/05/2026 | $91.20 | $86.56 (-5.09%) | $91.62 | $85.80 | 4.36 M | $52.94 B |
| 06/04/2026 | $91.00 | $92.09 (1.2%) | $93.55 | $90.00 | 2.52 M | $56.32 B |
| 06/03/2026 | $92.65 | $89.46 (-3.44%) | $93.51 | $88.07 | 5.24 M | $54.71 B |
| 06/02/2026 | $95.25 | $93.14 (-2.22%) | $96.50 | $92.62 | 2.78 M | $56.96 B |
| 06/01/2026 | $91.99 | $95.25 (3.54%) | $97.80 | $91.98 | 3.92 M | $58.25 B |
| 05/29/2026 | $91.00 | $90.53 (-0.52%) | $92.12 | $88.88 | 5.72 M | $55.37 B |
| 05/28/2026 | $92.00 | $91.94 (-0.07%) | $93.19 | $90.88 | 3.55 M | $56.23 B |
| 05/27/2026 | $89.10 | $93.46 (4.89%) | $94.36 | $88.50 | 3.59 M | $57.16 B |
| 05/26/2026 | $88.45 | $89.02 (0.64%) | $90.59 | $87.60 | 3.37 M | $54.44 B |
| 05/22/2026 | $89.34 | $87.27 (-2.32%) | $91.79 | $86.02 | 2.72 M | $53.37 B |
| 05/21/2026 | $85.35 | $88.96 (4.23%) | $88.98 | $84.63 | 3.12 M | $54.41 B |
| 05/20/2026 | $87.00 | $86.55 (-0.52%) | $87.67 | $84.69 | 4.49 M | $52.93 B |
| 05/19/2026 | $87.35 | $87.28 (-0.08%) | $88.88 | $86.00 | 3.23 M | $53.38 B |
| 05/18/2026 | $87.18 | $88.29 (1.27%) | $89.97 | $86.35 | 3.59 M | $54.00 B |
| 05/15/2026 | $88.20 | $88.23 (0.03%) | $90.27 | $87.72 | 4.23 M | $53.96 B |
| 05/14/2026 | $93.10 | $88.33 (-5.12%) | $93.10 | $87.40 | 4.86 M | $54.02 B |
| 05/13/2026 | $98.57 | $93.52 (-5.12%) | $99.97 | $92.89 | 10.09 M | $57.20 B |
| 05/12/2026 | $94.71 | $96.02 (1.38%) | $98.10 | $90.25 | 15.00 M | $58.72 B |
| 05/11/2026 | $84.82 | $84.87 (0.06%) | $85.33 | $81.84 | 11.02 M | $51.91 B |
| 05/08/2026 | $85.80 | $86.73 (1.08%) | $87.79 | $84.68 | 4.01 M | $53.04 B |
| 05/07/2026 | $90.43 | $88.64 (-1.98%) | $91.97 | $88.55 | 4.34 M | $54.21 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.
