SE - Sea Ltd
86.83
-2.510 -2.891%
Share volume: 3,337,903
Last Updated: 04-21-2026
Business Services/Services – Misc. Business Services:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$89.34
-2.51
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $89.50 | $89.50 | $89.89 | $89.89 | $86.61 | $86.61 | $86.83 | $86.83 | 3,337,903 | $3,337,903.00 |
| 04-20-2026 | $90.65 | $90.65 | $90.88 | $90.88 | $88.61 | $88.61 | $89.34 | $89.34 | 4,192,458 | $4,192,458.00 |
| 04-17-2026 | $92.13 | $92.13 | $93.44 | $93.44 | $89.47 | $89.47 | $91.33 | $91.33 | 3,792,274 | $3,792,274.00 |
| 04-16-2026 | $92.86 | $92.86 | $93.32 | $93.32 | $89.81 | $89.81 | $90.40 | $90.40 | 3,169,532 | $3,169,532.00 |
| 04-15-2026 | $86.50 | $86.50 | $91.08 | $91.08 | $85.89 | $85.89 | $90.33 | $90.33 | 4,770,862 | $4,770,862.00 |
| 04-14-2026 | $87.00 | $87.00 | $90.20 | $90.20 | $85.35 | $85.35 | $85.60 | $85.60 | 4,716,130 | $4,716,130.00 |
| 04-13-2026 | $84.55 | $84.55 | $87.35 | $87.35 | $83.69 | $83.69 | $86.41 | $86.41 | 3,162,627 | $3,162,627.00 |
| 04-10-2026 | $86.76 | $86.76 | $86.85 | $86.85 | $84.62 | $84.62 | $85.92 | $85.92 | 3,378,305 | $3,378,305.00 |
| 04-09-2026 | $85.00 | $85.00 | $85.55 | $85.55 | $82.36 | $82.36 | $85.46 | $85.46 | 2,639,580 | $2,639,580.00 |
| 04-08-2026 | $89.00 | $89.00 | $92.77 | $92.77 | $85.03 | $85.03 | $85.31 | $85.31 | 5,444,299 | $5,444,299.00 |