Sea Ltd (SE) stock
SENYSEServices-Miscellaneous Business ServicesFiscal year ends December 31
$74.24−2.31 (-3.02%)
Close on Oct 30, 2026Market cap $45.36BP/E 29.5Yield –
Price history
Sea share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.24
-3.02% on the day
52-week range
$71.53 – $159.80
-53.5% from the high
Change over 52 weeks
-52.4%
From $155.93 on Oct 30, 2025
Average volume
4.97M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $75.62 | $75.93 | $73.86 | $74.24 | -3.02% | 6,211,441 |
| Oct 29, 2026 | $75.40 | $77.53 | $74.50 | $76.55 | +1.82% | 8,029,264 |
| Oct 28, 2026 | $74.76 | $75.68 | $73.74 | $75.18 | +0.60% | 6,568,609 |
| Oct 27, 2026 | $74.21 | $75.59 | $73.88 | $74.73 | +0.97% | 7,460,466 |
| Oct 26, 2026 | $72.59 | $74.71 | $71.53 | $74.01 | -0.83% | 8,953,147 |
| Oct 23, 2026 | $75.20 | $76.31 | $74.12 | $74.63 | -1.40% | 6,677,652 |
| Oct 22, 2026 | $76.69 | $77.65 | $75.41 | $75.69 | -2.89% | 8,845,607 |
| Oct 21, 2026 | $79.96 | $80.18 | $75.99 | $77.94 | -3.10% | 15,552,900 |
| Oct 20, 2026 | $85.52 | $86.43 | $79.90 | $80.43 | -9.09% | 18,919,960 |
| Oct 19, 2026 | $93.00 | $93.09 | $87.88 | $88.47 | -5.65% | 7,571,763 |
| Oct 16, 2026 | $99.34 | $100.00 | $93.49 | $93.77 | -3.83% | 4,195,257 |
| Oct 15, 2026 | $95.32 | $97.95 | $94.99 | $97.50 | +2.30% | 3,576,010 |
| Oct 14, 2026 | $95.77 | $97.94 | $94.44 | $95.31 | -0.65% | 3,935,815 |
| Oct 13, 2026 | $96.00 | $97.12 | $95.08 | $95.93 | +0.05% | 5,236,975 |
| Oct 12, 2026 | $96.68 | $96.98 | $94.71 | $95.88 | +0.66% | 4,076,285 |
| Oct 9, 2026 | $94.05 | $96.50 | $94.00 | $95.25 | +2.54% | 7,572,709 |
| Oct 8, 2026 | $92.54 | $94.19 | $92.25 | $92.89 | -1.87% | 5,373,351 |
| Oct 7, 2026 | $95.00 | $95.78 | $94.21 | $94.66 | -1.94% | 4,113,066 |
| Oct 6, 2026 | $96.92 | $97.78 | $95.27 | $96.53 | -0.33% | 6,388,736 |
| Oct 5, 2026 | $96.75 | $98.43 | $96.32 | $96.85 | +1.74% | 3,777,548 |
| Oct 2, 2026 | $96.00 | $96.56 | $94.24 | $95.19 | -0.08% | 3,972,343 |
| Oct 1, 2026 | $96.40 | $96.91 | $93.70 | $95.27 | -2.15% | 5,069,272 |
| Sep 30, 2026 | $98.78 | $99.18 | $97.00 | $97.36 | -1.28% | 4,222,199 |
| Sep 29, 2026 | $99.11 | $99.49 | $97.61 | $98.62 | -0.29% | 5,146,304 |
| Sep 28, 2026 | $98.56 | $99.90 | $96.37 | $98.91 | -0.64% | 3,323,414 |
| Sep 25, 2026 | $100.25 | $100.72 | $99.26 | $99.55 | -1.17% | 2,045,844 |
| Sep 24, 2026 | $102.05 | $102.63 | $100.07 | $100.73 | -2.48% | 2,765,919 |
| Sep 23, 2026 | $103.40 | $103.80 | $101.38 | $103.29 | -0.37% | 2,007,786 |
| Sep 22, 2026 | $105.39 | $105.39 | $102.33 | $103.67 | +0.99% | 5,019,381 |
| Sep 21, 2026 | $102.10 | $103.38 | $100.20 | $102.65 | +0.84% | 2,524,894 |
| Sep 18, 2026 | $100.35 | $102.54 | $99.54 | $101.79 | +0.51% | 4,271,297 |
| Sep 17, 2026 | $104.76 | $104.76 | $100.63 | $101.27 | -2.15% | 3,191,016 |
| Sep 16, 2026 | $103.95 | $105.35 | $102.46 | $103.50 | +0.83% | 4,849,870 |
| Sep 15, 2026 | $106.47 | $107.40 | $102.50 | $102.65 | -5.55% | 4,201,483 |
| Sep 14, 2026 | $104.54 | $110.22 | $104.54 | $108.68 | +2.30% | 2,901,523 |
| Sep 11, 2026 | $108.23 | $109.19 | $106.18 | $106.24 | -1.35% | 2,899,661 |
| Sep 10, 2026 | $107.71 | $108.98 | $107.17 | $107.69 | -0.94% | 2,284,375 |
| Sep 9, 2026 | $111.29 | $111.88 | $107.83 | $108.71 | -4.08% | 5,029,942 |
| Sep 8, 2026 | $112.25 | $114.14 | $110.07 | $113.33 | +1.11% | 4,412,422 |
| Sep 4, 2026 | $113.64 | $114.90 | $111.99 | $112.09 | -0.89% | 3,575,484 |
| Sep 3, 2026 | $113.72 | $114.75 | $111.47 | $113.10 | +0.26% | 4,356,903 |
| Sep 2, 2026 | $111.75 | $113.13 | $111.12 | $112.81 | +0.14% | 1,562,303 |
| Sep 1, 2026 | $111.12 | $114.77 | $110.77 | $112.65 | -0.73% | 2,568,238 |
| Aug 31, 2026 | $117.51 | $118.25 | $111.91 | $113.48 | -4.93% | 4,537,551 |
| Aug 28, 2026 | $117.80 | $120.91 | $117.80 | $119.36 | +0.88% | 5,101,439 |
| Aug 27, 2026 | $118.99 | $118.99 | $116.35 | $118.32 | -0.67% | 2,812,820 |
| Aug 26, 2026 | $121.36 | $121.68 | $118.60 | $119.12 | -3.30% | 2,738,922 |
| Aug 25, 2026 | $117.00 | $123.73 | $116.75 | $123.18 | +6.48% | 4,838,010 |
| Aug 24, 2026 | $116.78 | $117.01 | $114.14 | $115.68 | -1.57% | 2,359,991 |
| Aug 21, 2026 | $116.56 | $118.70 | $116.01 | $117.53 | +0.25% | 3,449,033 |
| Aug 20, 2026 | $119.00 | $119.60 | $115.53 | $117.24 | -1.56% | 4,061,328 |
| Aug 19, 2026 | $117.23 | $120.08 | $115.20 | $119.10 | +2.44% | 4,118,102 |
| Aug 18, 2026 | $116.00 | $118.58 | $114.80 | $116.26 | -2.67% | 4,318,824 |
| Aug 17, 2026 | $119.99 | $121.49 | $119.06 | $119.45 | -2.04% | 3,949,822 |
| Aug 14, 2026 | $125.00 | $125.00 | $121.04 | $121.94 | -1.12% | 3,362,345 |
| Aug 13, 2026 | $127.45 | $127.45 | $121.88 | $123.32 | -3.74% | 5,534,003 |
| Aug 12, 2026 | $131.00 | $131.90 | $126.29 | $128.11 | -2.59% | 7,594,672 |
| Aug 11, 2026 | $127.87 | $131.94 | $124.52 | $131.51 | +14.56% | 15,202,680 |
| Aug 10, 2026 | $113.80 | $115.90 | $113.30 | $114.80 | +1.21% | 6,191,296 |
| Aug 7, 2026 | $112.41 | $114.51 | $111.86 | $113.43 | +2.19% | 4,320,142 |
| Aug 6, 2026 | $112.12 | $112.67 | $110.61 | $111.00 | -3.40% | 4,132,848 |
| Aug 5, 2026 | $112.01 | $114.95 | $111.43 | $114.91 | +3.11% | 4,077,619 |
| Aug 4, 2026 | $111.01 | $112.71 | $110.30 | $111.44 | +0.26% | 4,234,618 |
| Aug 3, 2026 | $107.94 | $111.18 | $107.52 | $111.15 | +4.13% | 4,513,016 |
| Jul 31, 2026 | $105.22 | $107.62 | $105.02 | $106.74 | +0.47% | 3,034,787 |
| Jul 30, 2026 | $105.53 | $106.61 | $103.78 | $106.24 | -1.97% | 3,677,996 |
| Jul 29, 2026 | $107.47 | $110.07 | $107.10 | $108.37 | +0.89% | 3,415,584 |
| Jul 28, 2026 | $104.80 | $108.02 | $102.81 | $107.41 | +2.89% | 6,245,905 |
| Jul 27, 2026 | $102.65 | $105.43 | $102.40 | $104.39 | +4.39% | 4,610,410 |
| Jul 24, 2026 | $99.50 | $100.96 | $97.59 | $100.00 | +0.50% | 4,941,315 |
| Jul 23, 2026 | $103.99 | $104.64 | $99.30 | $99.50 | -5.13% | 5,287,290 |
| Jul 22, 2026 | $105.54 | $106.86 | $102.90 | $104.88 | -1.30% | 3,612,842 |
| Jul 21, 2026 | $106.68 | $108.19 | $105.45 | $106.26 | +0.54% | 2,388,896 |
| Jul 20, 2026 | $104.00 | $108.21 | $104.00 | $105.69 | +1.58% | 2,603,060 |
| Jul 17, 2026 | $102.62 | $105.42 | $100.77 | $104.05 | -2.04% | 6,010,599 |
| Jul 16, 2026 | $111.20 | $111.97 | $105.60 | $106.22 | -4.62% | 5,108,185 |
| Jul 15, 2026 | $109.09 | $114.70 | $109.00 | $111.36 | +1.89% | 4,263,890 |
| Jul 14, 2026 | $110.00 | $111.76 | $108.29 | $109.29 | -1.24% | 5,027,652 |
| Jul 13, 2026 | $111.22 | $115.54 | $110.56 | $110.66 | -0.43% | 6,623,049 |
| Jul 10, 2026 | $112.44 | $115.72 | $110.78 | $111.14 | +1.86% | 8,047,965 |
| Jul 9, 2026 | $105.76 | $109.60 | $104.75 | $109.11 | +3.61% | 3,839,169 |
| Jul 8, 2026 | $102.13 | $106.01 | $101.02 | $105.31 | +1.04% | 5,048,412 |
| Jul 7, 2026 | $105.00 | $106.81 | $104.00 | $104.23 | -0.73% | 3,479,492 |
| Jul 6, 2026 | $103.32 | $106.20 | $102.79 | $105.00 | +1.65% | 4,833,623 |
| Jul 2, 2026 | $103.99 | $105.90 | $102.52 | $103.30 | +0.95% | 7,398,454 |
| Jul 1, 2026 | $96.89 | $103.30 | $95.78 | $102.33 | +6.78% | 6,207,336 |
| Jun 30, 2026 | $91.34 | $96.16 | $90.16 | $95.83 | +3.10% | 6,330,061 |
| Jun 29, 2026 | $92.05 | $94.84 | $91.19 | $92.95 | +1.77% | 2,744,673 |
| Jun 26, 2026 | $87.14 | $91.44 | $85.67 | $91.33 | +2.61% | 2,716,802 |
| Jun 25, 2026 | $91.28 | $92.28 | $88.04 | $89.01 | -4.03% | 3,017,095 |
| Jun 24, 2026 | $90.90 | $95.66 | $89.97 | $92.75 | +1.05% | 3,389,590 |
| Jun 23, 2026 | $87.26 | $92.38 | $87.00 | $91.79 | +3.09% | 3,241,156 |
| Jun 22, 2026 | $90.01 | $90.50 | $88.74 | $89.04 | -2.45% | 2,751,969 |
| Jun 18, 2026 | $90.80 | $92.26 | $89.16 | $91.28 | +0.48% | 3,538,500 |
| Jun 17, 2026 | $88.54 | $93.76 | $88.25 | $90.84 | +4.64% | 4,944,731 |
| Jun 16, 2026 | $88.50 | $90.29 | $86.21 | $86.81 | +0.17% | 3,228,733 |
| Jun 15, 2026 | $85.60 | $88.23 | $85.33 | $86.66 | +4.49% | 3,899,797 |
| Jun 12, 2026 | $86.11 | $86.65 | $82.67 | $82.94 | -3.21% | 3,428,166 |
| Jun 11, 2026 | $82.13 | $85.71 | $80.80 | $85.69 | +3.94% | 2,731,453 |
| Jun 10, 2026 | $83.91 | $84.20 | $81.32 | $82.44 | -2.86% | 4,079,194 |
| Jun 9, 2026 | $84.75 | $85.76 | $82.23 | $84.87 | +0.45% | 3,009,275 |
| Jun 8, 2026 | $85.10 | $85.98 | $83.56 | $84.49 | -2.39% | 2,936,851 |
| Jun 5, 2026 | $91.20 | $91.62 | $85.80 | $86.56 | -6.00% | 4,358,182 |
| Jun 4, 2026 | $91.00 | $93.55 | $90.00 | $92.09 | +2.94% | 2,521,844 |
| Jun 3, 2026 | $92.65 | $93.51 | $88.07 | $89.46 | -3.95% | 5,241,620 |
| Jun 2, 2026 | $95.25 | $96.50 | $92.62 | $93.14 | -2.22% | 2,779,793 |
| Jun 1, 2026 | $91.99 | $97.80 | $91.98 | $95.25 | +5.21% | 3,915,340 |
| May 29, 2026 | $91.00 | $92.12 | $88.88 | $90.53 | -1.53% | 5,717,572 |
| May 28, 2026 | $92.00 | $93.19 | $90.88 | $91.94 | -1.63% | 3,551,240 |
| May 27, 2026 | $89.10 | $94.36 | $88.50 | $93.46 | +4.99% | 3,589,118 |
| May 26, 2026 | $88.45 | $90.59 | $87.60 | $89.02 | +2.01% | 3,368,532 |
| May 22, 2026 | $89.34 | $91.79 | $86.02 | $87.27 | -1.90% | 2,715,666 |
| May 21, 2026 | $85.35 | $88.98 | $84.63 | $88.96 | +2.78% | 3,119,763 |
| May 20, 2026 | $87.00 | $87.67 | $84.69 | $86.55 | -0.84% | 4,488,658 |
| May 19, 2026 | $87.35 | $88.88 | $86.00 | $87.28 | -1.14% | 3,233,428 |
| May 18, 2026 | $87.18 | $89.97 | $86.35 | $88.29 | +0.07% | 3,588,579 |
| May 15, 2026 | $88.20 | $90.27 | $87.72 | $88.23 | -0.11% | 4,228,877 |
| May 14, 2026 | $93.10 | $93.10 | $87.40 | $88.33 | -5.55% | 4,864,564 |
| May 13, 2026 | $98.57 | $99.97 | $92.89 | $93.52 | -2.60% | 10,087,120 |
| May 12, 2026 | $94.71 | $98.10 | $90.25 | $96.02 | +13.14% | 14,999,650 |
| May 11, 2026 | $84.82 | $85.33 | $81.84 | $84.87 | -2.14% | 11,019,030 |
| May 8, 2026 | $85.80 | $87.79 | $84.68 | $86.73 | -2.15% | 4,006,739 |
| May 7, 2026 | $90.43 | $91.97 | $88.55 | $88.64 | -1.53% | 4,340,886 |
| May 6, 2026 | $86.25 | $90.04 | $86.20 | $90.02 | +6.56% | 3,806,279 |
| May 5, 2026 | $86.08 | $86.11 | $83.51 | $84.48 | -1.09% | 2,695,200 |
| May 4, 2026 | $86.20 | $87.47 | $84.37 | $85.41 | -0.92% | 2,143,004 |
| May 1, 2026 | $86.03 | $86.61 | $85.32 | $86.20 | +1.56% | 2,655,137 |
| Apr 30, 2026 | $82.87 | $85.52 | $82.32 | $84.88 | +2.01% | 2,890,437 |
| Apr 29, 2026 | $85.89 | $86.60 | $81.88 | $83.21 | -3.06% | 3,904,011 |
| Apr 28, 2026 | $84.41 | $86.78 | $84.41 | $85.84 | +0.41% | 3,526,192 |
| Apr 27, 2026 | $85.48 | $86.49 | $84.47 | $85.49 | +0.06% | 2,917,364 |
| Apr 24, 2026 | $83.50 | $85.84 | $83.00 | $85.44 | +2.51% | 3,283,068 |
| Apr 23, 2026 | $84.78 | $84.78 | $82.04 | $83.35 | -3.41% | 3,385,411 |
| Apr 22, 2026 | $86.75 | $87.74 | $84.25 | $86.29 | -0.62% | 7,161,941 |
| Apr 21, 2026 | $89.50 | $89.89 | $86.61 | $86.83 | -2.81% | 3,344,842 |
| Apr 20, 2026 | $90.65 | $90.88 | $88.61 | $89.34 | -2.18% | 4,192,458 |
| Apr 17, 2026 | $92.13 | $93.44 | $89.47 | $91.33 | +1.03% | 3,792,274 |
| Apr 16, 2026 | $92.86 | $93.32 | $89.81 | $90.40 | +0.08% | 3,169,532 |
| Apr 15, 2026 | $86.50 | $91.08 | $85.89 | $90.33 | +5.53% | 4,770,862 |
| Apr 14, 2026 | $87.00 | $90.20 | $85.35 | $85.60 | -0.94% | 4,716,130 |
| Apr 13, 2026 | $84.55 | $87.35 | $83.69 | $86.41 | +0.57% | 3,162,627 |
| Apr 10, 2026 | $86.76 | $86.85 | $84.62 | $85.92 | +0.54% | 3,378,305 |
| Apr 9, 2026 | $85.00 | $85.55 | $82.36 | $85.46 | +0.18% | 2,639,580 |
| Apr 8, 2026 | $89.00 | $92.77 | $85.03 | $85.31 | +4.85% | 5,444,299 |
| Apr 7, 2026 | $82.22 | $82.53 | $80.30 | $81.36 | -1.13% | 1,905,804 |
| Apr 6, 2026 | $82.51 | $84.42 | $81.96 | $82.29 | +0.01% | 2,062,643 |
| Apr 2, 2026 | $79.52 | $82.56 | $79.00 | $82.28 | +0.15% | 2,318,178 |
| Apr 1, 2026 | $84.13 | $84.86 | $81.37 | $82.16 | -0.78% | 3,924,201 |
| Mar 31, 2026 | $80.38 | $83.31 | $80.02 | $82.81 | +5.75% | 4,062,028 |
| Mar 30, 2026 | $78.76 | $79.62 | $77.60 | $78.31 | +0.19% | 3,394,607 |
| Mar 27, 2026 | $79.27 | $79.99 | $77.89 | $78.16 | -2.13% | 2,503,454 |
| Mar 26, 2026 | $81.91 | $83.10 | $79.73 | $79.86 | -3.16% | 2,557,210 |
| Mar 25, 2026 | $80.18 | $82.80 | $79.94 | $82.47 | +5.31% | 3,013,939 |
| Mar 24, 2026 | $78.45 | $79.41 | $77.27 | $78.31 | -1.85% | 3,986,117 |
| Mar 23, 2026 | $79.75 | $81.42 | $77.76 | $79.79 | +1.19% | 4,818,289 |
| Mar 20, 2026 | $80.76 | $81.70 | $78.32 | $78.85 | -2.63% | 6,022,039 |
| Mar 19, 2026 | $82.20 | $82.20 | $79.89 | $80.98 | -4.13% | 5,359,134 |
| Mar 18, 2026 | $86.47 | $86.57 | $84.30 | $84.47 | -3.56% | 3,270,958 |
| Mar 17, 2026 | $87.22 | $89.19 | $86.26 | $87.59 | +0.02% | 3,682,260 |
| Mar 16, 2026 | $87.00 | $88.96 | $86.47 | $87.57 | +1.83% | 3,732,882 |
| Mar 13, 2026 | $85.34 | $87.50 | $84.91 | $86.00 | +0.99% | 2,983,665 |
| Mar 12, 2026 | $86.39 | $89.00 | $84.67 | $85.16 | -3.03% | 4,609,835 |
| Mar 11, 2026 | $88.41 | $89.95 | $85.95 | $87.82 | -1.51% | 4,097,618 |
| Mar 10, 2026 | $91.58 | $91.98 | $89.00 | $89.17 | -1.03% | 4,408,195 |
| Mar 9, 2026 | $90.14 | $90.80 | $87.58 | $90.10 | -2.04% | 6,762,788 |
| Mar 6, 2026 | $94.48 | $95.75 | $91.00 | $91.98 | -3.71% | 7,466,315 |
| Mar 5, 2026 | $89.43 | $96.00 | $89.08 | $95.52 | +8.23% | 11,437,080 |
| Mar 4, 2026 | $88.00 | $89.29 | $86.25 | $88.26 | +0.50% | 12,027,360 |
| Mar 3, 2026 | $80.40 | $89.63 | $77.05 | $87.82 | -16.53% | 34,838,420 |
| Mar 2, 2026 | $105.03 | $105.73 | $102.81 | $105.21 | -2.99% | 8,486,479 |
| Feb 27, 2026 | $108.87 | $110.51 | $107.74 | $108.45 | -2.21% | 5,515,022 |
| Feb 26, 2026 | $104.54 | $111.08 | $103.54 | $110.90 | +6.15% | 6,276,740 |
| Feb 25, 2026 | $106.00 | $106.70 | $102.54 | $104.47 | -2.46% | 6,300,272 |
| Feb 24, 2026 | $109.70 | $109.87 | $104.51 | $107.11 | -3.71% | 7,030,915 |
| Feb 23, 2026 | $113.92 | $115.85 | $110.99 | $111.24 | -3.27% | 3,951,089 |
| Feb 20, 2026 | $113.80 | $116.53 | $112.78 | $115.00 | +0.35% | 3,065,817 |
| Feb 19, 2026 | $113.34 | $117.46 | $113.11 | $114.60 | +1.61% | 3,227,450 |
| Feb 18, 2026 | $109.00 | $113.18 | $108.48 | $112.78 | +3.94% | 4,276,797 |
| Feb 17, 2026 | $107.00 | $110.77 | $106.75 | $108.51 | +1.66% | 3,754,477 |
| Feb 13, 2026 | $108.79 | $110.09 | $105.60 | $106.74 | -2.13% | 5,137,892 |
| Feb 12, 2026 | $114.26 | $114.93 | $106.50 | $109.06 | -4.77% | 6,932,833 |
| Feb 11, 2026 | $116.50 | $118.09 | $113.35 | $114.52 | +1.05% | 5,579,414 |
| Feb 10, 2026 | $109.89 | $114.90 | $108.51 | $113.33 | +4.11% | 6,155,543 |
| Feb 9, 2026 | $108.00 | $110.22 | $106.81 | $108.86 | +0.29% | 6,581,655 |
| Feb 6, 2026 | $110.06 | $112.15 | $107.05 | $108.54 | -0.03% | 7,723,509 |
| Feb 5, 2026 | $106.55 | $109.50 | $106.00 | $108.57 | +2.17% | 7,897,704 |
| Feb 4, 2026 | $107.63 | $107.90 | $102.29 | $106.26 | -1.79% | 10,093,610 |
| Feb 3, 2026 | $113.03 | $113.25 | $105.20 | $108.20 | -4.75% | 10,319,590 |
| Feb 2, 2026 | $116.28 | $116.34 | $111.93 | $113.59 | -2.49% | 7,639,285 |
| Jan 30, 2026 | $120.51 | $121.89 | $115.61 | $116.49 | -4.44% | 5,395,837 |
| Jan 29, 2026 | $127.50 | $128.50 | $120.63 | $121.90 | -3.67% | 5,797,658 |
| Jan 28, 2026 | $128.38 | $130.19 | $125.54 | $126.55 | -0.44% | 5,645,607 |
| Jan 27, 2026 | $127.20 | $127.92 | $124.05 | $127.11 | +0.94% | 2,784,680 |
| Jan 26, 2026 | $124.89 | $126.56 | $122.10 | $125.93 | +0.92% | 3,823,272 |
| Jan 23, 2026 | $124.70 | $126.96 | $124.17 | $124.78 | +1.59% | 3,702,131 |
| Jan 22, 2026 | $122.00 | $125.70 | $120.53 | $122.83 | +1.40% | 6,826,636 |
| Jan 21, 2026 | $122.41 | $122.80 | $119.59 | $121.13 | -0.07% | 7,875,149 |
| Jan 20, 2026 | $119.23 | $121.73 | $118.54 | $121.22 | -0.16% | 6,096,874 |
| Jan 16, 2026 | $124.00 | $124.38 | $120.80 | $121.42 | -2.08% | 3,989,359 |
| Jan 15, 2026 | $124.03 | $125.00 | $121.86 | $124.00 | -1.00% | 5,026,363 |
| Jan 14, 2026 | $129.04 | $129.19 | $123.93 | $125.25 | -3.55% | 6,248,811 |
| Jan 13, 2026 | $130.41 | $130.45 | $126.52 | $129.86 | -1.31% | 6,346,270 |
| Jan 12, 2026 | $134.00 | $134.39 | $130.20 | $131.59 | -1.45% | 3,083,184 |
| Jan 9, 2026 | $133.57 | $135.00 | $131.71 | $133.52 | -0.47% | 2,921,578 |
| Jan 8, 2026 | $136.08 | $137.43 | $133.00 | $134.15 | -3.66% | 4,156,233 |
| Jan 7, 2026 | $143.20 | $143.28 | $139.05 | $139.24 | -2.55% | 4,316,209 |
| Jan 6, 2026 | $142.38 | $148.26 | $142.35 | $142.89 | +2.22% | 8,311,756 |
| Jan 5, 2026 | $133.86 | $142.80 | $133.34 | $139.78 | +6.30% | 6,905,363 |
| Jan 2, 2026 | $131.53 | $133.50 | $129.16 | $131.49 | +3.07% | 3,407,394 |
| Dec 31, 2025 | $127.81 | $128.14 | $126.83 | $127.57 | -0.61% | 1,974,282 |
| Dec 30, 2025 | $131.55 | $132.48 | $128.25 | $128.35 | -1.94% | 2,425,281 |
| Dec 29, 2025 | $127.85 | $131.19 | $127.45 | $130.89 | +2.38% | 4,615,883 |
| Dec 26, 2025 | $126.25 | $128.52 | $125.90 | $127.85 | +1.27% | 1,840,549 |
| Dec 24, 2025 | $125.70 | $127.14 | $125.18 | $126.25 | +0.38% | 1,716,626 |
| Dec 23, 2025 | $126.00 | $126.11 | $123.40 | $125.77 | +0.79% | 3,274,624 |
| Dec 22, 2025 | $123.01 | $125.81 | $120.30 | $124.78 | +2.30% | 3,641,550 |
| Dec 19, 2025 | $122.56 | $123.65 | $121.50 | $121.97 | +1.25% | 4,908,147 |
| Dec 18, 2025 | $121.04 | $122.74 | $119.48 | $120.46 | +1.27% | 5,655,892 |
| Dec 17, 2025 | $125.00 | $125.37 | $118.86 | $118.95 | -4.28% | 5,494,088 |
| Dec 16, 2025 | $121.83 | $125.08 | $121.30 | $124.27 | +2.23% | 5,373,274 |
| Dec 15, 2025 | $125.02 | $125.50 | $121.33 | $121.56 | -2.77% | 3,651,032 |
| Dec 12, 2025 | $127.50 | $129.10 | $123.75 | $125.02 | -1.25% | 4,132,378 |
| Dec 11, 2025 | $125.00 | $129.03 | $124.21 | $126.60 | +1.92% | 6,427,127 |
| Dec 10, 2025 | $128.53 | $129.00 | $123.16 | $124.22 | -3.45% | 7,090,842 |
| Dec 9, 2025 | $127.37 | $129.50 | $126.81 | $128.66 | +0.30% | 5,845,189 |
| Dec 8, 2025 | $134.01 | $134.50 | $127.03 | $128.28 | -4.26% | 7,294,207 |
| Dec 5, 2025 | $136.07 | $138.11 | $133.76 | $133.99 | -1.05% | 3,579,954 |
| Dec 4, 2025 | $134.66 | $135.72 | $132.21 | $135.41 | +0.27% | 2,689,152 |
| Dec 3, 2025 | $137.20 | $137.23 | $134.58 | $135.04 | -2.02% | 3,318,715 |
| Dec 2, 2025 | $135.27 | $138.47 | $133.50 | $137.83 | +1.88% | 3,556,208 |
| Dec 1, 2025 | $138.32 | $138.68 | $135.06 | $135.28 | -2.68% | 4,135,602 |
| Nov 28, 2025 | $136.39 | $140.05 | $135.63 | $139.01 | +3.54% | 2,590,529 |
| Nov 26, 2025 | $138.11 | $140.41 | $134.19 | $134.26 | -1.49% | 4,661,681 |
| Nov 25, 2025 | $136.73 | $136.73 | $132.71 | $136.29 | -0.07% | 4,313,131 |
| Nov 24, 2025 | $132.70 | $136.93 | $130.67 | $136.38 | +3.84% | 5,855,347 |
| Nov 21, 2025 | $131.28 | $133.94 | $127.84 | $131.34 | +0.27% | 7,647,468 |
| Nov 20, 2025 | $145.27 | $145.27 | $130.44 | $130.99 | -8.74% | 10,163,680 |
| Nov 19, 2025 | $146.50 | $147.34 | $143.24 | $143.53 | -2.53% | 3,567,266 |
| Nov 18, 2025 | $143.52 | $148.00 | $143.49 | $147.26 | +1.04% | 4,416,845 |
| Nov 17, 2025 | $145.14 | $148.08 | $143.70 | $145.75 | +3.48% | 5,145,923 |
| Nov 14, 2025 | $134.75 | $141.49 | $134.51 | $140.85 | +0.58% | 6,168,509 |
| Nov 13, 2025 | $144.27 | $144.48 | $139.41 | $140.04 | -2.31% | 5,486,170 |
| Nov 12, 2025 | $145.30 | $150.79 | $142.61 | $143.35 | +0.73% | 6,978,735 |
| Nov 11, 2025 | $159.03 | $159.09 | $141.20 | $142.31 | -8.22% | 16,009,070 |
| Nov 10, 2025 | $152.80 | $156.02 | $151.00 | $155.05 | +3.41% | 8,953,709 |
| Nov 7, 2025 | $151.00 | $151.12 | $145.79 | $149.94 | -2.36% | 7,065,029 |
| Nov 6, 2025 | $158.32 | $159.80 | $152.35 | $153.56 | -2.66% | 4,305,772 |
| Nov 5, 2025 | $156.16 | $159.11 | $155.48 | $157.76 | +0.80% | 2,723,735 |
| Nov 4, 2025 | $154.30 | $156.95 | $151.63 | $156.51 | -0.57% | 2,981,792 |
| Nov 3, 2025 | $156.76 | $159.13 | $155.09 | $157.41 | +0.74% | 2,694,206 |
| Oct 31, 2025 | $156.50 | $157.43 | $154.81 | $156.25 | +0.21% | 3,122,047 |
| Oct 30, 2025 | $154.24 | $159.12 | $152.80 | $155.93 | 0.00% | 4,045,374 |
| Oct 29, 2025 | $159.50 | $159.64 | $154.87 | $155.93 | -2.37% | 3,152,483 |
| Oct 28, 2025 | $162.16 | $164.03 | $157.41 | $159.71 | -0.24% | 4,508,000 |
| Oct 27, 2025 | $157.83 | $161.65 | $156.51 | $160.10 | +3.52% | 3,932,037 |
| Oct 24, 2025 | $158.71 | $158.71 | $154.23 | $154.66 | -1.02% | 2,532,571 |
| Oct 23, 2025 | $157.28 | $157.61 | $155.05 | $156.26 | -0.31% | 3,057,860 |
| Oct 22, 2025 | $156.40 | $161.30 | $154.72 | $156.74 | -4.78% | 7,693,136 |
| Oct 21, 2025 | $170.00 | $171.09 | $164.60 | $164.60 | -0.66% | 3,882,763 |
| Oct 20, 2025 | $162.59 | $167.19 | $160.85 | $165.70 | – | 4,097,814 |
Seasonality
SE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 7.8% | 1.7% | 1.9% | 11.9% | 6.0% | 4.9% | 2.5% | -0.3% | -5.8% | 1.8% | -2.0% |
| Months up | 5 of 9 | 4 of 9 | 5 of 9 | 6 of 9 | 7 of 9 | 7 of 9 | 6 of 9 | 6 of 9 | 3 of 9 | 2 of 9 | 5 of 9 | 4 of 9 |
| 2026 | -8.7% | -6.9% | -23.6% | 2.5% | 6.7% | 5.9% | 11.4% | 6.3% | -14.2% | -23.7% | ||
| 2025 | 14.8% | 4.5% | 2.5% | 2.7% | 19.6% | -0.3% | -2.1% | 19.1% | -4.2% | -12.6% | -11.0% | -8.2% |
| 2024 | -5.8% | 27.2% | 10.7% | 17.7% | 6.9% | 5.8% | -8.0% | 19.2% | 20.4% | -0.2% | 21.0% | -6.8% |
| 2023 | 23.9% | -3.0% | 38.5% | -12.0% | -24.6% | 1.1% | 14.6% | -43.4% | 16.8% | -5.1% | -13.1% | 11.8% |
| 2022 | -32.8% | -3.1% | -17.7% | -30.9% | -0.1% | -19.1% | 14.1% | -18.8% | -9.6% | -11.4% | 17.5% | -10.9% |
| 2021 | 8.9% | 8.8% | -5.3% | 13.1% | 0.3% | 8.4% | 0.6% | 22.5% | -5.8% | 7.8% | -16.2% | -22.3% |
| 2020 | 12.5% | -0.4% | -1.7% | 25.4% | 43.6% | 34.4% | 14.0% | 25.0% | 0.8% | 2.4% | 14.4% | 10.4% |
| 2019 | 23.8% | 53.5% | 9.4% | 5.8% | 14.3% | 16.8% | 5.7% | -8.5% | -3.6% | -3.8% | 24.5% | 8.6% |
| 2018 | -8.0% | -10.6% | 2.8% | -6.9% | 41.0% | 1.4% | -6.0% | 1.1% | -2.9% | -5.6% | 2.2% | -15.1% |
| 2017 | -23.1% | 14.9% |