5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
+14.33%
6 MONTH PERFORMANCE
-27.75%
YEAR-TO-DATE PERFORMANCE
-29.33%
1 YEAR PERFORMANCE
-41.23%
Sea Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $90.01 | $89.04 (-1.08%) | $90.50 | $88.74 | 2.72 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 |
| 05/06/2026 | $86.25 | $90.02 (4.37%) | $90.04 | $86.20 | 3.81 M | $55.05 B |
| 05/05/2026 | $86.08 | $84.48 (-1.86%) | $86.11 | $83.51 | 2.70 M | $51.67 B |
| 05/04/2026 | $86.20 | $85.41 (-0.92%) | $87.47 | $84.37 | 2.14 M | $52.24 B |
| 05/01/2026 | $86.03 | $86.20 (0.2%) | $86.61 | $85.32 | 2.66 M | $52.72 B |
| 04/30/2026 | $82.87 | $84.88 (2.43%) | $85.52 | $82.32 | 2.89 M | $51.91 B |
| 04/29/2026 | $85.89 | $83.21 (-3.12%) | $86.60 | $81.88 | 3.90 M | $50.89 B |
| 04/28/2026 | $84.41 | $85.84 (1.69%) | $86.78 | $84.41 | 3.53 M | $52.50 B |
| 04/27/2026 | $85.48 | $85.49 (0.01%) | $86.49 | $84.47 | 2.92 M | $52.28 B |
| 04/24/2026 | $83.50 | $85.44 (2.32%) | $85.84 | $83.00 | 3.28 M | $52.25 B |
| 04/23/2026 | $84.78 | $83.35 (-1.69%) | $84.78 | $82.04 | 3.39 M | $50.98 B |
| 04/22/2026 | $86.75 | $86.29 (-0.53%) | $87.74 | $84.25 | 7.16 M | $52.77 B |
| 04/21/2026 | $89.50 | $86.83 (-2.98%) | $89.89 | $86.61 | 3.34 M | $53.10 B |
| 04/20/2026 | $90.65 | $89.34 (-1.45%) | $90.88 | $88.61 | 4.19 M | $54.64 B |
| 04/17/2026 | $92.13 | $91.33 (-0.87%) | $93.44 | $89.47 | 3.79 M | $55.86 B |
| 04/16/2026 | $92.86 | $90.40 (-2.65%) | $93.32 | $89.81 | 3.17 M | $55.29 B |
| 04/15/2026 | $86.50 | $90.33 (4.43%) | $91.08 | $85.89 | 4.77 M | $55.24 B |
| 04/14/2026 | $87.00 | $85.60 (-1.61%) | $90.20 | $85.35 | 4.72 M | $52.35 B |
| 04/13/2026 | $84.55 | $86.41 (2.2%) | $87.35 | $83.69 | 3.16 M | $52.85 B |
| 04/10/2026 | $86.76 | $85.92 (-0.97%) | $86.85 | $84.62 | 3.38 M | $52.55 B |
| 04/09/2026 | $85.00 | $85.46 (0.54%) | $85.55 | $82.36 | 2.64 M | $52.27 B |
| 04/08/2026 | $89.00 | $85.31 (-4.15%) | $92.77 | $85.03 | 5.44 M | $52.17 B |
| 04/07/2026 | $82.22 | $81.36 (-1.05%) | $82.53 | $80.30 | 1.91 M | $49.76 B |
| 04/06/2026 | $82.51 | $82.29 (-0.27%) | $84.42 | $81.96 | 2.06 M | $50.33 B |
| 04/02/2026 | $79.52 | $82.28 (3.47%) | $82.56 | $79.00 | 2.32 M | $50.32 B |
| 04/01/2026 | $84.13 | $82.16 (-2.34%) | $84.86 | $81.37 | 3.92 M | $50.25 B |
| 03/31/2026 | $80.38 | $82.81 (3.02%) | $83.31 | $80.02 | 4.06 M | $50.65 B |
| 03/30/2026 | $78.76 | $78.31 (-0.57%) | $79.62 | $77.60 | 3.39 M | $47.89 B |
| 03/27/2026 | $79.27 | $78.16 (-1.4%) | $79.99 | $77.89 | 2.50 M | $47.80 B |
| 03/26/2026 | $81.91 | $79.86 (-2.5%) | $83.10 | $79.73 | 2.56 M | $48.84 B |
| 03/25/2026 | $80.18 | $82.47 (2.86%) | $82.80 | $79.94 | 3.01 M | $50.44 B |
| 03/24/2026 | $78.45 | $78.31 (-0.18%) | $79.41 | $77.27 | 3.99 M | $47.89 B |
| 03/23/2026 | $79.75 | $79.79 (0.05%) | $81.42 | $77.76 | 4.82 M | $48.80 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.
