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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $96.40 | $100.00 | $71.53 | $74.24 | -23.75% | 152,078,176 |
| Sep 2026 | $111.12 | $114.90 | $96.37 | $97.36 | -14.21% | 73,160,258 |
| Aug 2026 | $107.94 | $131.94 | $107.52 | $113.48 | +6.31% | 101,449,081 |
| Jul 2026 | $96.89 | $115.72 | $95.78 | $106.74 | +11.38% | 105,705,911 |
| Jun 2026 | $91.99 | $97.80 | $80.80 | $95.83 | +5.85% | 74,804,825 |
| May 2026 | $86.03 | $99.97 | $81.84 | $90.53 | +6.66% | 98,219,042 |
| Apr 2026 | $84.13 | $93.44 | $79.00 | $84.88 | +2.50% | 75,890,159 |
| Mar 2026 | $105.03 | $105.73 | $77.05 | $82.81 | -23.64% | 143,520,672 |
| Feb 2026 | $116.28 | $118.09 | $102.29 | $108.45 | -6.90% | 117,459,614 |
| Jan 2026 | $131.53 | $148.26 | $115.61 | $116.49 | -8.69% | 102,660,364 |
| Dec 2025 | $138.32 | $138.68 | $118.86 | $127.57 | -8.23% | 92,640,602 |
| Nov 2025 | $156.76 | $159.80 | $127.84 | $139.01 | -11.03% | 111,728,597 |
| Oct 2025 | $179.00 | $193.48 | $152.80 | $156.25 | -12.58% | 98,394,886 |
| Sep 2025 | $181.63 | $199.30 | $173.00 | $178.73 | -4.19% | 73,314,986 |
| Aug 2025 | $153.54 | $190.75 | $145.63 | $186.54 | +19.08% | 102,535,119 |
| Jul 2025 | $159.00 | $170.00 | $145.24 | $156.65 | -2.06% | 89,679,572 |
| Jun 2025 | $160.84 | $172.65 | $149.84 | $159.94 | -0.27% | 75,795,875 |
| May 2025 | $136.19 | $169.28 | $135.66 | $160.37 | +19.63% | 106,926,319 |
| Apr 2025 | $129.25 | $137.00 | $99.50 | $134.05 | +2.73% | 125,781,325 |
| Mar 2025 | $131.85 | $147.73 | $120.81 | $130.49 | +2.53% | 116,333,633 |
| Feb 2025 | $119.00 | $139.18 | $118.20 | $127.27 | +4.50% | 75,754,422 |
| Jan 2025 | $105.19 | $126.12 | $102.55 | $121.79 | +14.79% | 70,897,535 |
| Dec 2024 | $114.98 | $119.47 | $105.39 | $106.10 | -6.77% | 63,388,628 |
| Nov 2024 | $94.48 | $117.85 | $92.71 | $113.80 | +21.00% | 91,868,938 |
| Oct 2024 | $94.52 | $101.93 | $92.50 | $94.05 | -0.24% | 67,792,054 |
| Sep 2024 | $77.76 | $96.09 | $75.67 | $94.28 | +20.39% | 85,848,682 |
| Aug 2024 | $65.52 | $83.69 | $55.00 | $78.31 | +19.19% | 133,267,171 |
| Jul 2024 | $67.81 | $75.86 | $63.30 | $65.70 | -8.01% | 85,568,438 |
| Jun 2024 | $67.88 | $76.60 | $67.81 | $71.42 | +5.78% | 90,562,803 |
| May 2024 | $62.72 | $74.33 | $61.52 | $67.52 | +6.85% | 140,901,443 |
| Apr 2024 | $53.95 | $64.70 | $51.70 | $63.19 | +17.65% | 125,923,975 |
| Mar 2024 | $49.25 | $63.25 | $48.71 | $53.71 | +10.70% | 167,403,211 |
| Feb 2024 | $38.55 | $49.49 | $38.32 | $48.52 | +27.22% | 120,282,388 |
| Jan 2024 | $40.00 | $40.79 | $34.35 | $38.14 | -5.83% | 129,382,948 |
| Dec 2023 | $36.08 | $41.90 | $35.07 | $40.50 | +11.82% | 219,365,478 |
| Nov 2023 | $41.31 | $46.60 | $35.59 | $36.22 | -13.14% | 212,208,451 |
| Oct 2023 | $42.88 | $48.39 | $39.67 | $41.70 | -5.12% | 123,675,421 |
| Sep 2023 | $37.69 | $44.96 | $35.06 | $43.95 | +16.80% | 181,332,486 |
| Aug 2023 | $65.34 | $66.15 | $34.87 | $37.63 | -43.43% | 226,468,986 |
| Jul 2023 | $58.50 | $67.08 | $54.34 | $66.52 | +14.61% | 82,670,800 |
| Jun 2023 | $56.75 | $66.39 | $56.05 | $58.04 | +1.10% | 93,746,339 |
| May 2023 | $75.11 | $88.39 | $56.62 | $57.41 | -24.63% | 136,172,512 |
| Apr 2023 | $87.26 | $88.84 | $72.81 | $76.17 | -11.99% | 56,817,158 |
| Mar 2023 | $64.01 | $87.88 | $61.49 | $86.55 | +38.50% | 167,938,395 |
| Feb 2023 | $65.00 | $74.68 | $57.95 | $62.49 | -3.04% | 78,867,438 |
| Jan 2023 | $53.15 | $69.41 | $51.15 | $64.45 | +23.87% | 93,024,183 |
| Dec 2022 | $58.00 | $68.77 | $47.58 | $52.03 | -10.86% | 99,941,491 |
| Nov 2022 | $51.88 | $65.65 | $40.67 | $58.37 | +17.49% | 167,367,781 |
| Oct 2022 | $55.35 | $62.56 | $42.71 | $49.68 | -11.36% | 111,351,065 |
| Sep 2022 | $60.71 | $66.47 | $52.38 | $56.05 | -9.60% | 113,599,511 |
| Aug 2022 | $75.31 | $93.70 | $60.52 | $62.00 | -18.76% | 185,613,729 |
| Jul 2022 | $66.61 | $84.49 | $66.19 | $76.32 | +14.15% | 94,832,297 |
| Jun 2022 | $82.86 | $89.92 | $65.21 | $66.86 | -19.11% | 124,772,087 |
| May 2022 | $80.28 | $90.38 | $54.06 | $82.66 | -0.12% | 214,288,520 |
| Apr 2022 | $120.99 | $136.43 | $79.67 | $82.76 | -30.91% | 108,340,970 |
| Mar 2022 | $131.99 | $137.20 | $85.01 | $119.79 | -17.73% | 227,812,480 |
| Feb 2022 | $152.24 | $175.36 | $111.50 | $145.60 | -3.13% | 216,284,565 |
| Jan 2022 | $230.71 | $231.21 | $119.41 | $150.31 | -32.81% | 208,483,648 |
| Dec 2021 | $287.38 | $294.00 | $201.13 | $223.71 | -22.34% | 113,558,749 |
| Nov 2021 | $345.02 | $366.32 | $272.58 | $288.07 | -16.15% | 102,629,542 |
| Oct 2021 | $313.88 | $372.70 | $308.56 | $343.57 | +7.79% | 54,770,832 |
| Sep 2021 | $340.00 | $359.84 | $311.18 | $318.73 | -5.79% | 83,725,151 |
| Aug 2021 | $279.80 | $344.77 | $276.41 | $338.32 | +22.51% | 77,761,617 |
| Jul 2021 | $274.60 | $300.00 | $253.03 | $276.16 | +0.57% | 54,511,069 |
| Jun 2021 | $257.70 | $297.75 | $248.61 | $274.60 | +8.43% | 61,906,506 |
| May 2021 | $256.00 | $261.50 | $200.00 | $253.24 | +0.28% | 86,848,759 |
| Apr 2021 | $228.50 | $278.00 | $228.21 | $252.54 | +13.13% | 65,108,315 |
| Mar 2021 | $250.75 | $276.02 | $189.61 | $223.23 | -5.29% | 131,075,129 |
| Feb 2021 | $222.97 | $285.00 | $222.97 | $235.69 | +8.76% | 75,648,648 |
| Jan 2021 | $200.75 | $240.44 | $191.87 | $216.71 | +8.87% | 70,334,324 |
| Dec 2020 | $183.10 | $212.33 | $174.50 | $199.05 | +10.36% | 85,672,840 |
| Nov 2020 | $160.40 | $187.75 | $155.10 | $180.37 | +14.38% | 73,926,909 |
| Oct 2020 | $157.00 | $176.90 | $154.33 | $157.70 | +2.38% | 61,658,458 |
| Sep 2020 | $156.70 | $165.23 | $135.28 | $154.04 | +0.80% | 78,965,938 |
| Aug 2020 | $124.92 | $163.14 | $118.08 | $152.81 | +25.05% | 100,040,920 |
| Jul 2020 | $108.28 | $129.72 | $101.70 | $122.20 | +13.95% | 82,574,535 |
| Jun 2020 | $80.08 | $116.00 | $80.08 | $107.24 | +34.39% | 128,120,683 |
| May 2020 | $53.89 | $83.80 | $53.35 | $79.80 | +43.58% | 134,219,380 |
| Apr 2020 | $43.00 | $56.80 | $40.41 | $55.58 | +25.43% | 72,910,087 |
| Mar 2020 | $46.21 | $52.77 | $35.61 | $44.31 | -1.66% | 132,338,513 |
| Feb 2020 | $45.37 | $52.51 | $43.31 | $45.06 | -0.40% | 93,637,813 |
| Jan 2020 | $41.00 | $46.50 | $39.15 | $45.24 | +12.48% | 77,279,089 |
| Dec 2019 | $37.08 | $40.62 | $35.30 | $40.22 | +8.59% | 78,053,101 |
| Nov 2019 | $30.12 | $38.98 | $29.11 | $37.04 | +24.46% | 107,272,232 |
| Oct 2019 | $31.02 | $31.46 | $26.41 | $29.76 | -3.84% | 81,628,080 |
| Sep 2019 | $31.95 | $33.08 | $29.33 | $30.95 | -3.64% | 67,658,487 |
| Aug 2019 | $35.44 | $38.00 | $30.44 | $32.12 | -8.49% | 97,107,953 |
| Jul 2019 | $33.90 | $38.00 | $33.69 | $35.10 | +5.66% | 53,571,450 |
| Jun 2019 | $28.44 | $34.84 | $27.38 | $33.22 | +16.81% | 72,330,793 |
| May 2019 | $25.13 | $32.00 | $23.06 | $28.44 | +14.26% | 118,786,691 |
| Apr 2019 | $23.60 | $26.30 | $21.83 | $24.89 | +5.82% | 88,684,587 |
| Mar 2019 | $21.61 | $25.14 | $21.00 | $23.52 | +9.40% | 152,916,794 |
| Feb 2019 | $14.00 | $22.12 | $13.96 | $21.50 | +53.46% | 88,873,540 |
| Jan 2019 | $11.12 | $14.24 | $10.68 | $14.01 | +23.76% | 33,892,539 |
| Dec 2018 | $13.60 | $13.66 | $10.52 | $11.32 | -15.14% | 17,974,741 |
| Nov 2018 | $13.13 | $13.81 | $11.60 | $13.34 | +2.22% | 40,223,681 |
| Oct 2018 | $14.00 | $14.82 | $11.66 | $13.05 | -5.64% | 26,346,336 |
| Sep 2018 | $14.31 | $14.69 | $12.13 | $13.83 | -2.95% | 25,077,984 |
| Aug 2018 | $14.05 | $15.25 | $13.04 | $14.25 | +1.06% | 31,218,853 |
| Jul 2018 | $14.78 | $16.74 | $13.25 | $14.10 | -6.00% | 41,568,852 |
| Jun 2018 | $14.80 | $17.19 | $14.37 | $15.00 | +1.42% | 59,296,240 |
| May 2018 | $10.57 | $15.04 | $10.06 | $14.79 | +40.99% | 31,708,258 |
| Apr 2018 | $11.15 | $11.91 | $10.22 | $10.49 | -6.92% | 14,731,582 |
| Mar 2018 | $11.00 | $12.00 | $10.60 | $11.27 | +2.83% | 19,736,709 |
| Feb 2018 | $12.26 | $13.00 | $10.56 | $10.96 | -10.60% | 17,808,664 |
| Jan 2018 | $13.30 | $14.68 | $11.97 | $12.26 | -8.03% | 21,323,576 |
| Dec 2017 | $11.73 | $13.94 | $11.58 | $13.33 | +14.91% | 20,997,791 |
| Nov 2017 | $15.33 | $15.73 | $10.79 | $11.60 | -23.08% | 33,800,536 |
| Oct 2017 | $16.25 | $16.99 | $13.62 | $15.08 | – | 58,620,258 |
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% |