SE - Sea Ltd
88.26
0.440 0.499%
Share volume: 11,887,868
Last Updated: 03-04-2026
Business Services/Services – Misc. Business Services:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$87.82
0.44
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $88.00 | $88.00 | $89.29 | $89.29 | $86.25 | $86.25 | $88.26 | $88.26 | 11,887,868 | $11,887,868.00 |
| 03-03-2026 | $80.40 | $80.40 | $89.63 | $89.63 | $77.05 | $77.05 | $87.82 | $87.82 | 34,838,423 | $34,838,423.00 |
| 03-02-2026 | $105.03 | $105.03 | $105.73 | $105.73 | $102.81 | $102.81 | $105.21 | $105.21 | 8,486,479 | $8,486,479.00 |
| 02-27-2026 | $108.87 | $108.87 | $110.51 | $110.51 | $107.74 | $107.74 | $108.45 | $108.45 | 5,515,022 | $5,515,022.00 |
| 02-26-2026 | $104.54 | $104.54 | $111.08 | $111.08 | $103.54 | $103.54 | $110.90 | $110.90 | 6,276,740 | $6,276,740.00 |
| 02-25-2026 | $106.00 | $106.00 | $106.70 | $106.70 | $102.54 | $102.54 | $104.47 | $104.47 | 6,300,272 | $6,300,272.00 |
| 02-24-2026 | $109.70 | $109.70 | $109.87 | $109.87 | $104.51 | $104.51 | $107.11 | $107.11 | 7,030,915 | $7,030,915.00 |
| 02-23-2026 | $113.92 | $113.92 | $115.85 | $115.85 | $110.99 | $110.99 | $111.24 | $111.24 | 3,951,089 | $3,951,089.00 |
| 02-20-2026 | $113.80 | $113.80 | $116.53 | $116.53 | $112.78 | $112.78 | $115.00 | $115.00 | 3,065,817 | $3,065,817.00 |
| 02-19-2026 | $113.34 | $113.34 | $117.46 | $117.46 | $113.11 | $113.11 | $114.60 | $114.60 | 3,227,450 | $3,227,450.00 |