Get the Stockscreener App
78.18
2.12%
-1.61
Sea Ltd Adr Stock (SE) Price History
The historical daily chart and data for Sea Ltd Adr stock (SE), show that the latest closing stock price as of March 24, 2026, is $78.18.
- Sea Ltd Adr all-time high stock price is $372.70, occurred on October 19, 2021.
- The lowest Sea Ltd Adr stock price recorded was $10.06 on May 09, 2018. Since then, Sea Ltd Adr's stock price has risen over 677.14% to $78.18 now.
- The 52-week high stock price for SE is $199.30, representing a 154.92% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for SE is $77.05, indicating a -1.45% decrease from the current share price, occurred on March 03, 2026.
- The closing price of Sea Ltd Adr (SE) stock in the beginning of 2025 was $223.31. The stock closed the year at $52.03, a loss of over -76.70% for the year.
The table below shows more information about SE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 24, 2026 | $79.41 | $77.32 | $2.09 | 1,835,791.0 | -2.08% |
| Mar 23, 2026 | $81.42 | $77.76 | $3.66 | 4,814,451.0 | +1.19% |
| Mar 20, 2026 | $81.70 | $78.32 | $3.38 | 6,002,875.0 | -2.63% |
| Mar 19, 2026 | $82.20 | $79.89 | $2.31 | 5,350,297.0 | -4.13% |
| Mar 18, 2026 | $86.57 | $84.30 | $2.27 | 3,261,311.0 | -3.56% |
| Mar 17, 2026 | $89.19 | $86.26 | $2.93 | 3,675,312.0 | +0.02% |
| Mar 16, 2026 | $88.96 | $86.47 | $2.49 | 3,730,523.0 | +1.83% |
| Mar 13, 2026 | $87.50 | $84.91 | $2.59 | 2,974,553.0 | +0.99% |
| Mar 12, 2026 | $89.00 | $84.67 | $4.33 | 4,596,407.0 | -3.03% |
| Mar 11, 2026 | $89.95 | $85.95 | $4.00 | 4,092,599.0 | -1.51% |
| Mar 10, 2026 | $91.98 | $89.00 | $2.98 | 4,402,448.0 | -1.03% |
| Mar 09, 2026 | $90.80 | $87.58 | $3.22 | 6,737,363.0 | -2.04% |
| Mar 06, 2026 | $95.75 | $91.00 | $4.75 | 7,402,602.0 | -3.71% |
| Mar 05, 2026 | $96.00 | $89.08 | $6.92 | 11,427,361.0 | +8.23% |
| Mar 04, 2026 | $89.29 | $86.25 | $3.04 | 11,898,601.0 | +0.50% |
| Mar 03, 2026 | $89.63 | $77.05 | $12.58 | 34,805,071.0 | -16.53% |
| Mar 02, 2026 | $105.7 | $102.8 | $2.92 | 8,395,984.0 | -2.99% |
| Feb 27, 2026 | $110.5 | $107.7 | $2.77 | 5,496,599.0 | -2.21% |
| Feb 26, 2026 | $111.1 | $103.5 | $7.54 | 6,242,343.0 | +6.15% |
| Feb 25, 2026 | $106.7 | $102.5 | $4.16 | 6,204,121.0 | -2.46% |
| Feb 24, 2026 | $109.9 | $104.5 | $5.36 | 6,985,462.0 | -3.71% |
Sea Ltd Adr Stock (SE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sea Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sea Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sea Ltd Adr Stock (SE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $105.7 | $77.05 | $28.68 | 125,403,549.0 | -27.96% |
| Feb, 2026 | $118.1 | $102.3 | $15.81 | 116,578,879.0 | -6.90% |
| Jan, 2026 | $148.3 | $115.6 | $32.65 | 102,290,988.0 | -8.69% |
Sea Ltd Adr Stock (SE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $138.7 | $118.9 | $19.82 | 89,631,038.0 | -7.67% |
| Nov, 2025 | $159.8 | $127.8 | $31.97 | 111,327,809.0 | -11.03% |
| Oct, 2025 | $193.5 | $152.8 | $40.68 | 98,338,940.0 | -12.58% |
| Sep, 2025 | $199.3 | $173.0 | $26.30 | 73,303,951.0 | -4.19% |
| Aug, 2025 | $190.7 | $145.6 | $45.12 | 102,226,683.0 | +19.08% |
| Jul, 2025 | $170.0 | $145.2 | $24.76 | 87,452,507.0 | -2.06% |
| Jun, 2025 | $172.7 | $149.8 | $22.81 | 75,810,887.0 | -0.27% |
| May, 2025 | $169.3 | $135.7 | $33.62 | 102,888,514.0 | +19.63% |
| Apr, 2025 | $137.0 | $99.50 | $37.50 | 120,029,005.0 | +2.73% |
| Mar, 2025 | $147.7 | $120.8 | $26.92 | 102,295,172.0 | +2.53% |
| Feb, 2025 | $139.2 | $118.2 | $20.98 | 71,784,824.0 | +4.50% |
| Jan, 2025 | $126.1 | $102.5 | $23.57 | 67,048,006.0 | +14.79% |
Sea Ltd Adr Stock (SE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $119.5 | $106.4 | $13.11 | 56,578,811.0 | -5.55% |
| Nov, 2024 | $117.8 | $92.71 | $25.14 | 88,706,021.0 | +21.00% |
| Oct, 2024 | $101.9 | $92.50 | $9.43 | 66,459,542.0 | -0.24% |
| Sep, 2024 | $96.09 | $75.67 | $20.42 | 80,791,660.0 | +20.39% |
| Aug, 2024 | $83.69 | $55.00 | $28.69 | 127,993,160.0 | +19.19% |
| Jul, 2024 | $75.86 | $63.30 | $12.56 | 80,583,476.0 | -8.01% |
| Jun, 2024 | $76.60 | $67.81 | $8.79 | 85,397,217.0 | +5.78% |
| May, 2024 | $74.33 | $61.52 | $12.81 | 126,862,888.0 | +6.85% |
| Apr, 2024 | $64.69 | $51.70 | $12.99 | 116,729,492.0 | +17.65% |
| Mar, 2024 | $63.25 | $48.71 | $14.54 | 165,421,833.0 | +10.70% |
| Feb, 2024 | $49.49 | $38.32 | $11.17 | 115,443,021.0 | +27.22% |
| Jan, 2024 | $40.79 | $32.25 | $8.54 | 129,901,800.0 | -5.83% |
0.18%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):