NYSE:SE | Historical Stock Price | Sea Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.87$20.43$42.29$87.52$181.15$374.942017-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$199.05$199.053,775,300——
2020-12-30$196.75$196.752,526,300——
2020-12-29$188.35$188.353,111,900——
2020-12-28$180.28$180.285,843,100——
2020-12-24$193.18$193.181,132,100——
2020-12-23$195.07$195.071,878,600——
2020-12-22$200.65$200.652,244,000——
2020-12-21$196.90$196.903,157,700——
2020-12-18$200.35$200.352,633,200——
2020-12-17$198.05$198.052,842,500——
2020-12-16$192.99$192.993,706,800——
2020-12-15$188.09$188.093,005,200——
2020-12-14$190.26$190.262,889,600——
2020-12-11$193.38$193.386,945,700——
2020-12-10$198.95$198.953,969,000——
2020-12-09$202.68$202.683,627,600——
2020-12-08$205.87$205.875,915,500——
2020-12-07$198.57$198.572,951,600——
2020-12-04$198.78$198.7811,898,800——
2020-12-03$183.53$183.535,084,000——
2020-12-02$183.88$183.884,206,600——
2020-12-01$177.38$177.382,323,400——
2020-11-30$180.37$180.372,289,600——
2020-11-27$182.55$182.551,895,800——
2020-11-25$177.70$177.702,155,800——
2020-11-24$176.92$176.923,308,700——
2020-11-23$182.92$182.923,122,400——
2020-11-20$183.11$183.113,841,400——
2020-11-19$173.47$173.472,750,400——
2020-11-18$165.16$165.164,290,100——
2020-11-17$170.62$170.626,000,700——
2020-11-16$178.22$178.224,711,000——
2020-11-13$181.44$181.442,902,900——
2020-11-12$178.77$178.774,093,300——
2020-11-11$169.13$169.136,227,100——
2020-11-10$156.53$156.537,169,100——
2020-11-09$169.08$169.086,129,200——
2020-11-06$186.79$186.791,734,800——
2020-11-05$184.62$184.623,371,000——
2020-11-04$176.96$176.963,116,100——
2020-11-03$166.39$166.392,081,300——
2020-11-02$159.67$159.672,719,800——
2020-10-30$157.70$157.703,226,900——
2020-10-29$167.02$167.021,902,300——
2020-10-28$163.24$163.242,794,100——
2020-10-27$172.29$172.293,340,200——
2020-10-26$162.36$162.361,965,700——
2020-10-23$162.96$162.961,841,200——
2020-10-22$161.63$161.633,112,700——
2020-10-21$168.38$168.382,175,600——
2020-10-20$166.87$166.871,921,600——
2020-10-19$162.84$162.842,567,700——
2020-10-16$165.20$165.202,158,300——
2020-10-15$169.30$169.301,994,500——
2020-10-14$167.63$167.632,208,300——
2020-10-13$172.40$172.402,064,100——
2020-10-12$167.18$167.183,050,400——
2020-10-09$172.12$172.122,645,500——
2020-10-08$169.29$169.293,370,800——
2020-10-07$167.42$167.424,245,600——
2020-10-06$163.44$163.445,642,700——
2020-10-05$157.58$157.583,345,900——
2020-10-02$155.36$155.363,017,000——
2020-10-01$160.00$160.003,054,200——
2020-09-30$154.04$154.042,290,500——
2020-09-29$155.15$155.152,500,400——
2020-09-28$159.97$159.973,658,100——
2020-09-25$155.29$155.294,289,600——
2020-09-24$150.06$150.063,102,000——
2020-09-23$147.88$147.883,441,800——
2020-09-22$152.12$152.123,080,600——
2020-09-21$150.70$150.702,230,100——
2020-09-18$147.55$147.552,542,800——
2020-09-17$149.08$149.083,154,400——
2020-09-16$147.58$147.581,536,100——
2020-09-15$149.99$149.993,010,300——
2020-09-14$147.82$147.823,586,100——
2020-09-11$139.51$139.512,337,000——
2020-09-10$139.50$139.502,591,900——
2020-09-09$142.03$142.033,896,300——
2020-09-08$138.00$138.007,301,100——
2020-09-04$144.15$144.157,891,400——
2020-09-03$147.56$147.566,682,700——
2020-09-02$157.22$157.224,471,600——
2020-09-01$161.80$161.805,358,200——
2020-08-31$152.81$152.813,949,200——
2020-08-28$152.67$152.672,396,500——
2020-08-27$153.15$153.153,919,200——
2020-08-26$159.00$159.005,392,700——
2020-08-25$154.13$154.133,644,900——
2020-08-24$150.41$150.414,437,800——
2020-08-21$147.42$147.423,934,100——
2020-08-20$152.64$152.644,178,400——
2020-08-19$150.56$150.565,442,100——
2020-08-18$145.98$145.9812,364,800——
2020-08-17$134.28$134.286,073,200——
2020-08-14$126.50$126.503,299,400——
2020-08-13$128.00$128.004,053,600——
2020-08-12$126.92$126.923,832,400——
2020-08-11$120.36$120.363,967,900——
2020-08-10$122.70$122.705,945,300——
2020-08-07$129.00$129.005,050,200——
2020-08-06$138.21$138.214,497,700——
2020-08-05$145.47$145.474,543,000——
2020-08-04$137.51$137.514,490,600——
2020-08-03$132.75$132.754,569,800——
2020-07-31$122.20$122.204,166,700——
2020-07-30$122.29$122.293,665,400——
2020-07-29$118.69$118.692,385,500——
2020-07-28$116.00$116.002,937,000——
2020-07-27$114.18$114.183,498,500——
2020-07-24$107.12$107.123,797,800——
2020-07-23$108.95$108.952,745,400——
2020-07-22$114.65$114.651,397,400——
2020-07-21$115.45$115.452,526,300——
2020-07-20$115.25$115.253,510,100——
2020-07-17$109.04$109.041,697,000——
2020-07-16$109.00$109.003,044,800——
2020-07-15$113.21$113.212,941,700——
2020-07-14$113.30$113.305,621,200——
2020-07-13$113.65$113.654,961,600——
2020-07-10$121.00$121.002,501,300——
2020-07-09$123.05$123.055,192,900——
2020-07-08$124.46$124.467,608,300——
2020-07-07$112.90$112.904,917,700——
2020-07-06$114.41$114.415,475,600——
2020-07-02$117.62$117.623,278,100——
2020-07-01$114.46$114.464,728,800——
2020-06-30$107.24$107.242,912,400——
2020-06-29$108.77$108.774,478,300——
2020-06-26$105.20$105.204,453,900——
2020-06-25$104.32$104.324,465,300——
2020-06-24$103.64$103.6410,785,400——
2020-06-23$111.10$111.108,163,300——
2020-06-22$113.39$113.396,732,400——
2020-06-19$106.94$106.947,589,600——
2020-06-18$106.48$106.486,714,400——
2020-06-17$106.81$106.817,328,200——
2020-06-16$100.80$100.805,710,200——
2020-06-15$97.25$97.255,158,200——
2020-06-12$92.98$92.984,234,300——
2020-06-11$88.58$88.587,983,400——
2020-06-10$92.16$92.164,520,400——
2020-06-09$90.78$90.783,750,800——
2020-06-08$90.88$90.886,408,000——
2020-06-05$89.70$89.705,178,900——
2020-06-04$85.31$85.315,842,700——
2020-06-03$88.07$88.076,449,700——
2020-06-02$86.86$86.864,726,400——
2020-06-01$82.47$82.474,527,000——
2020-05-29$79.80$79.804,958,100——
2020-05-28$75.66$75.666,485,800——
2020-05-27$78.91$78.9111,287,600——
2020-05-26$83.16$83.167,287,900——
2020-05-22$79.00$79.006,901,900——
2020-05-21$77.81$77.8111,053,800——
2020-05-20$72.40$72.4010,281,000——
2020-05-19$68.27$68.2714,057,000——
2020-05-18$69.49$69.499,972,900——
2020-05-15$61.96$61.966,439,600——
2020-05-14$61.59$61.595,295,700——
2020-05-13$61.98$61.985,419,300——
2020-05-12$62.70$62.703,724,300——
2020-05-11$62.91$62.913,545,000——
2020-05-08$62.49$62.493,231,000——
2020-05-07$60.37$60.376,619,500——
2020-05-06$61.69$61.698,235,400——
2020-05-05$57.93$57.934,678,600——
2020-05-04$55.23$55.232,677,200——
2020-05-01$54.78$54.782,053,800——
2020-04-30$55.58$55.582,167,600——
2020-04-29$55.52$55.522,828,500——
2020-04-28$53.30$53.304,566,800——
2020-04-27$55.34$55.343,311,500——
2020-04-24$54.39$54.392,329,900——
2020-04-23$53.63$53.632,737,100——
2020-04-22$54.04$54.043,067,900——
2020-04-21$51.98$51.983,771,700——
2020-04-20$54.22$54.222,513,000——
2020-04-17$53.02$53.023,781,400——
2020-04-16$53.95$53.956,896,400——
2020-04-15$49.78$49.782,414,200——
2020-04-14$50.22$50.224,886,500——
2020-04-13$46.99$46.992,664,800——
2020-04-09$45.07$45.073,650,000——
2020-04-08$45.45$45.451,896,200——
2020-04-07$45.22$45.224,112,800——
2020-04-06$44.80$44.803,309,500——
2020-04-03$42.10$42.105,554,400——
2020-04-02$44.58$44.582,733,000——
2020-04-01$43.17$43.173,713,500——
2020-03-31$44.31$44.312,682,700——
2020-03-30$44.46$44.463,071,200——
2020-03-27$43.93$43.934,146,800——
2020-03-26$45.74$45.745,064,900——
2020-03-25$44.04$44.044,203,300——
2020-03-24$42.84$42.846,362,200——
2020-03-23$38.45$38.455,627,900——
2020-03-20$38.00$38.005,849,000——
2020-03-19$39.70$39.707,276,900——
2020-03-18$41.96$41.967,571,800——
2020-03-17$44.26$44.265,394,200——
2020-03-16$41.08$41.086,871,000——
2020-03-13$44.51$44.516,643,200——
2020-03-12$41.63$41.638,734,000——
2020-03-11$48.02$48.023,794,000——
2020-03-10$50.69$50.697,620,700——
2020-03-09$45.91$45.917,509,400——
2020-03-06$50.35$50.355,801,800——
2020-03-05$52.56$52.564,239,200——
2020-03-04$52.52$52.525,619,300——
2020-03-03$48.95$48.9510,998,400——
2020-03-02$48.04$48.047,254,600——
2020-02-28$45.06$45.065,054,400——
2020-02-27$45.07$45.078,820,800——
2020-02-26$46.42$46.423,198,200——
2020-02-25$46.70$46.706,217,700——
2020-02-24$48.20$48.208,968,100——
2020-02-21$51.85$51.855,698,300——
2020-02-20$52.50$52.509,306,800——
2020-02-19$51.20$51.204,737,400——
2020-02-18$49.84$49.845,075,800——
2020-02-14$48.49$48.493,698,000——
2020-02-13$47.95$47.957,357,200——
2020-02-12$46.93$46.932,096,100——
2020-02-11$46.34$46.342,793,700——
2020-02-10$45.16$45.163,370,300——
2020-02-07$46.20$46.203,073,100——
2020-02-06$45.72$45.722,679,100——
2020-02-05$45.81$45.814,292,900——
2020-02-04$46.82$46.823,841,400——
2020-02-03$46.37$46.373,350,400——
2020-01-31$45.24$45.242,784,500——
2020-01-30$45.59$45.591,542,000——
2020-01-29$45.14$45.142,059,000——
2020-01-28$45.03$45.031,561,300——
2020-01-27$44.35$44.353,065,600——
2020-01-24$45.33$45.335,869,400——
2020-01-23$44.75$44.754,141,600——
2020-01-22$44.36$44.3610,448,600——
2020-01-21$41.31$41.314,195,500——
2020-01-17$41.28$41.283,217,500——
2020-01-16$40.96$40.962,351,500——
2020-01-15$40.42$40.422,312,300——
2020-01-14$39.94$39.943,445,800——
2020-01-13$40.02$40.021,647,300——
2020-01-10$39.58$39.583,360,900——
2020-01-09$40.53$40.533,129,700——
2020-01-08$40.16$40.163,200,800——
2020-01-07$41.01$41.013,947,600——
2020-01-06$40.48$40.484,049,200——
2020-01-03$40.49$40.495,237,800——
2020-01-02$40.04$40.045,857,000——