Get the Stockscreener App
130.99
8.74%
-12.54
After Hours:
131.45
0.46
+0.35%
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 November 20, 2025, is $130.99.
- 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 1,202% to $130.99 now.
- The 52-week high stock price for SE is $199.30, representing a 52.15% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for SE is $99.50, indicating a -24.04% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Sea Ltd Adr (SE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $145.3 | $130.4 | $14.83 | 10,145,886.0 | -8.74% |
| Nov 19, 2025 | $147.3 | $143.2 | $4.10 | 3,557,190.0 | -2.53% |
| Nov 18, 2025 | $148.0 | $143.5 | $4.51 | 4,414,603.0 | +1.04% |
| Nov 17, 2025 | $148.1 | $143.7 | $4.39 | 5,140,825.0 | +3.48% |
| Nov 14, 2025 | $141.5 | $134.5 | $6.98 | 6,162,497.0 | +0.58% |
| Nov 13, 2025 | $144.5 | $139.4 | $5.07 | 5,467,763.0 | -2.31% |
| Nov 12, 2025 | $150.8 | $142.6 | $8.18 | 6,967,362.0 | +0.73% |
| Nov 11, 2025 | $159.1 | $141.2 | $17.89 | 16,000,041.0 | -8.22% |
| Nov 10, 2025 | $156.0 | $151.0 | $5.02 | 8,920,900.0 | +3.41% |
| Nov 07, 2025 | $151.1 | $145.8 | $5.33 | 7,054,865.0 | -2.36% |
| Nov 06, 2025 | $159.8 | $152.3 | $7.45 | 4,302,831.0 | -2.66% |
| Nov 05, 2025 | $159.1 | $155.5 | $3.63 | 2,722,180.0 | +0.80% |
| Nov 04, 2025 | $156.9 | $151.6 | $5.32 | 2,978,516.0 | -0.57% |
| Nov 03, 2025 | $159.1 | $155.1 | $4.04 | 2,688,355.0 | +0.74% |
| Oct 31, 2025 | $157.4 | $154.8 | $2.62 | 3,119,475.0 | +0.21% |
| Oct 30, 2025 | $159.1 | $152.8 | $6.32 | 4,019,014.0 | +0.00% |
| Oct 29, 2025 | $159.6 | $154.9 | $4.77 | 3,149,205.0 | -2.37% |
| Oct 28, 2025 | $164.0 | $157.4 | $6.62 | 4,506,210.0 | -0.24% |
| Oct 27, 2025 | $161.7 | $156.5 | $5.14 | 3,927,662.0 | +3.52% |
| Oct 24, 2025 | $158.7 | $154.2 | $4.49 | 2,530,537.0 | -1.02% |
| Oct 23, 2025 | $157.6 | $155.1 | $2.55 | 3,055,021.0 | -0.31% |
| Oct 22, 2025 | $161.3 | $154.7 | $6.58 | 7,688,222.0 | -4.78% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $159.8 | $130.4 | $29.36 | 96,669,700.0 | -16.17% |
| 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% |
Sea Ltd Adr Stock (SE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.90 | $35.07 | $6.83 | 213,027,227.0 | +11.82% |
| Nov, 2023 | $46.60 | $35.59 | $11.01 | 203,350,393.0 | -13.14% |
| Oct, 2023 | $48.39 | $39.67 | $8.72 | 123,547,340.0 | -5.12% |
| Sep, 2023 | $44.96 | $35.06 | $9.90 | 180,828,928.0 | +16.80% |
| Aug, 2023 | $66.15 | $34.87 | $31.28 | 225,826,911.0 | -43.43% |
| Jul, 2023 | $67.08 | $54.34 | $12.74 | 82,565,269.0 | +14.61% |
| Jun, 2023 | $66.39 | $56.05 | $10.34 | 93,546,981.0 | +1.10% |
| May, 2023 | $88.39 | $56.62 | $31.77 | 134,392,992.0 | -24.63% |
| Apr, 2023 | $88.84 | $72.81 | $16.03 | 56,804,442.0 | -11.99% |
| Mar, 2023 | $87.88 | $61.49 | $26.39 | 167,941,027.0 | +38.50% |
| Feb, 2023 | $74.68 | $57.95 | $16.73 | 78,831,212.0 | -3.04% |
| Jan, 2023 | $69.41 | $51.15 | $18.26 | 93,006,177.0 | +23.87% |
8.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):