Sea Stock Price History
NYSE: SEConsumer CyclicalInternet RetailUSD
95.25+2.36 (+2.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SE price history at a glance
The price history for Sea (SE) on this page begins on October 16, 2017, when the stock closed at $16.26; it most recently closed at $95.25 on October 5, 2026. The highest price in this record is $372.70, reached on October 18, 2021; the latest close is 74.4% below that peak. Across the 8 complete calendar years in the table, SE finished higher in 5 and lower in 3. Its best year was 2020 (+391.6%) and its worst was 2022 (-76.7%).
Over roughly 9 years the share price changed +485.8%, a 21.8% compound annual price return (excluding dividends). In the last 12 months alone, SE has lost 49.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $372.70
- Date of high
- Oct 18, 2021
- Low since 2017
- $10.06
- Date of low
- May 7, 2018
- 52-week high
- $189.78
- 52-week low
- $77.05
- IPO year
- 2017
- Last close
- $95.25
SE returns
1 week
+0.06%
1 month
-12.38%
3 months
-14.30%
6 months
+10.86%
Year to date
-25.34%
1 year
-49.34%
3 years
+109.02%
5 years
-73.13%
SE price return, excluding dividends.
SE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 95.25 | -27.56% |
| 2025 | 131.49 | +23.67% |
| 2024 | 106.32 | +162.52% |
| 2023 | 40.50 | -22.16% |
| 2022 | 52.03 | -76.74% |
| 2021 | 223.71 | +12.39% |
| 2020 | 199.05 | +391.60% |
| 2019 | 40.49 | +250.26% |
| 2018 | 11.56 | -13.28% |
| 2017* | 13.33 | -18.02% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
SE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 94.05 | 96.50 | 94.00 | 95.25 | +2.54% | |
| 92.54 | 94.19 | 92.25 | 92.89 | -3.77% | |
| 96.92 | 97.78 | 95.27 | 96.53 | -0.33% | |
| 96.75 | 98.43 | 96.32 | 96.85 | +1.74% | |
| 96.00 | 96.56 | 94.24 | 95.19 | -0.08% | |
| 96.40 | 96.91 | 93.70 | 95.27 | -2.15% | |
| 98.78 | 99.18 | 97.00 | 97.36 | -1.28% | |
| 99.11 | 99.49 | 97.61 | 98.62 | -0.29% | |
| 98.56 | 99.90 | 96.37 | 98.91 | -0.64% | |
| 100.25 | 100.72 | 99.26 | 99.55 | -1.17% | |
| 102.05 | 102.63 | 100.07 | 100.73 | -2.48% | |
| 103.40 | 103.80 | 101.38 | 103.29 | -0.37% | |
| 105.39 | 105.39 | 102.33 | 103.67 | +0.99% | |
| 102.10 | 103.38 | 100.20 | 102.65 | +0.84% | |
| 100.35 | 102.54 | 99.54 | 101.79 | +0.51% | |
| 104.76 | 104.76 | 100.63 | 101.27 | -2.15% | |
| 103.95 | 105.35 | 102.46 | 103.50 | +0.83% | |
| 106.47 | 107.40 | 102.50 | 102.65 | -5.55% | |
| 104.54 | 110.22 | 104.54 | 108.68 | +2.30% | |
| 108.23 | 109.19 | 106.18 | 106.24 | -1.35% | |
| 107.71 | 108.98 | 107.17 | 107.69 | -0.94% | |
| 111.29 | 111.88 | 107.83 | 108.71 | -4.08% | |
| 112.25 | 114.14 | 110.07 | 113.33 | +1.11% | |
| 113.64 | 114.90 | 111.99 | 112.09 | -0.89% | |
| 113.72 | 114.75 | 111.47 | 113.10 | +0.26% | |
| 111.75 | 113.13 | 111.12 | 112.81 | +0.14% | |
| 111.12 | 114.77 | 110.77 | 112.65 | -0.73% | |
| 117.51 | 118.25 | 111.91 | 113.48 | -4.93% | |
| 117.80 | 120.91 | 117.80 | 119.36 | +0.88% | |
| 118.99 | 118.99 | 116.35 | 118.32 | -0.67% | |
| 121.36 | 121.68 | 118.60 | 119.12 | -3.30% | |
| 117.00 | 123.73 | 116.75 | 123.18 | +6.48% | |
| 116.78 | 117.01 | 114.14 | 115.68 | -1.57% | |
| 116.56 | 118.70 | 116.01 | 117.53 | +0.25% | |
| 119.00 | 119.60 | 115.53 | 117.24 | -1.56% | |
| 117.23 | 120.08 | 115.20 | 119.10 | +2.44% | |
| 116.00 | 118.58 | 114.80 | 116.26 | -2.67% | |
| 119.99 | 121.49 | 119.06 | 119.45 | -2.04% | |
| 125.00 | 125.00 | 121.04 | 121.94 | -1.12% | |
| 127.45 | 127.45 | 121.88 | 123.32 | -3.74% | |
| 131.00 | 131.90 | 126.29 | 128.11 | -2.59% | |
| 127.87 | 131.94 | 124.52 | 131.51 | +14.56% | |
| 113.80 | 115.90 | 113.30 | 114.80 | +1.21% | |
| 112.41 | 114.51 | 111.86 | 113.43 | +2.19% | |
| 112.12 | 112.67 | 110.61 | 111.00 | -3.40% | |
| 112.01 | 114.95 | 111.43 | 114.91 | +3.11% | |
| 111.01 | 112.71 | 110.30 | 111.44 | +0.26% | |
| 107.94 | 111.18 | 107.52 | 111.15 | +4.13% | |
| 105.22 | 107.62 | 105.02 | 106.74 | +0.47% | |
| 105.53 | 106.61 | 103.78 | 106.24 | -1.97% | |
| 107.47 | 110.07 | 107.10 | 108.37 | +0.89% | |
| 104.80 | 108.02 | 102.81 | 107.41 | +2.89% | |
| 102.65 | 105.43 | 102.40 | 104.39 | +4.39% | |
| 99.50 | 100.96 | 97.59 | 100.00 | +0.50% | |
| 103.99 | 104.64 | 99.30 | 99.50 | -5.13% | |
| 105.54 | 106.86 | 102.90 | 104.88 | -1.30% | |
| 106.68 | 108.19 | 105.45 | 106.26 | +0.54% | |
| 104.00 | 108.21 | 104.00 | 105.69 | +1.58% | |
| 102.62 | 105.42 | 100.77 | 104.05 | -2.04% | |
| 111.20 | 111.97 | 105.60 | 106.22 | -4.62% | |
| 109.09 | 114.70 | 109.00 | 111.36 | +1.89% | |
| 110.00 | 111.76 | 108.29 | 109.29 | -1.24% | |
| 111.22 | 115.54 | 110.56 | 110.66 | -0.43% | |
| 112.44 | 115.72 | 110.78 | 111.14 | +1.86% | |
| 105.76 | 109.60 | 104.75 | 109.11 | +3.61% | |
| 102.13 | 106.01 | 101.02 | 105.31 | +1.04% | |
| 105.00 | 106.81 | 104.00 | 104.23 | -0.73% | |
| 103.32 | 106.20 | 102.79 | 105.00 | +1.65% | |
| 103.99 | 105.90 | 102.52 | 103.30 | +0.95% | |
| 96.89 | 103.30 | 95.78 | 102.33 | +6.78% | |
| 91.34 | 96.16 | 90.16 | 95.83 | +3.10% | |
| 92.05 | 94.84 | 91.19 | 92.95 | +1.77% | |
| 87.14 | 91.44 | 85.67 | 91.33 | +2.61% | |
| 91.28 | 92.28 | 88.04 | 89.01 | -4.03% | |
| 90.90 | 95.66 | 89.97 | 92.75 | +1.05% | |
| 87.26 | 92.38 | 87.00 | 91.79 | +3.09% | |
| 90.01 | 90.50 | 88.74 | 89.04 | -2.45% | |
| 90.80 | 92.26 | 89.16 | 91.28 | +0.48% | |
| 88.54 | 93.76 | 88.25 | 90.84 | +4.64% | |
| 88.50 | 90.29 | 86.21 | 86.81 | +0.17% | |
| 85.60 | 88.23 | 85.33 | 86.66 | +4.49% | |
| 86.11 | 86.65 | 82.67 | 82.94 | -3.21% | |
| 82.13 | 85.71 | 80.80 | 85.69 | +3.94% | |
| 83.91 | 84.20 | 81.32 | 82.44 | -2.86% | |
| 84.75 | 85.76 | 82.23 | 84.87 | +0.45% | |
| 85.10 | 85.98 | 83.56 | 84.49 | -2.39% | |
| 91.20 | 91.62 | 85.80 | 86.56 | -6.00% | |
| 91.00 | 93.55 | 90.00 | 92.09 | +2.94% | |
| 92.65 | 93.51 | 88.07 | 89.46 | -3.95% | |
| 95.25 | 96.50 | 92.62 | 93.14 | -2.22% | |
| 91.99 | 97.80 | 91.98 | 95.25 | +5.21% | |
| 91.00 | 92.12 | 88.88 | 90.53 | -1.53% | |
| 92.00 | 93.19 | 90.88 | 91.94 | -1.63% | |
| 89.10 | 94.36 | 88.50 | 93.46 | +4.99% | |
| 88.45 | 90.59 | 87.60 | 89.02 | +2.01% | |
| 89.34 | 91.79 | 86.02 | 87.27 | -1.90% | |
| 85.35 | 88.98 | 84.63 | 88.96 | +2.78% | |
| 87.00 | 87.67 | 84.69 | 86.55 | -0.84% | |
| 87.35 | 88.88 | 86.00 | 87.28 | -1.14% | |
| 87.18 | 89.97 | 86.35 | 88.29 | +0.07% | |
| 88.20 | 90.27 | 87.72 | 88.23 | -0.11% | |
| 93.10 | 93.10 | 87.40 | 88.33 | -5.55% | |
| 98.57 | 99.97 | 92.89 | 93.52 | -2.60% | |
| 94.71 | 98.10 | 90.25 | 96.02 | +13.14% | |
| 84.82 | 85.33 | 81.84 | 84.87 | -2.14% | |
| 85.80 | 87.79 | 84.68 | 86.73 | -2.15% | |
| 90.43 | 91.97 | 88.55 | 88.64 | -1.53% | |
| 86.25 | 90.04 | 86.20 | 90.02 | +6.56% | |
| 86.08 | 86.11 | 83.51 | 84.48 | -1.09% | |
| 86.20 | 87.47 | 84.37 | 85.41 | -0.92% | |
| 86.03 | 86.61 | 85.32 | 86.20 | +1.56% | |
| 82.87 | 85.52 | 82.32 | 84.88 | +2.01% | |
| 85.89 | 86.60 | 81.88 | 83.21 | -3.06% | |
| 84.41 | 86.78 | 84.41 | 85.84 | +0.41% | |
| 85.48 | 86.49 | 84.47 | 85.49 | +0.06% | |
| 83.50 | 85.84 | 83.00 | 85.44 | +2.51% | |
| 84.78 | 84.78 | 82.04 | 83.35 | -3.41% | |
| 86.75 | 87.74 | 84.25 | 86.29 | -0.62% | |
| 89.50 | 89.89 | 86.61 | 86.83 | -2.81% | |
| 90.65 | 90.88 | 88.61 | 89.34 | -2.18% | |
| 92.13 | 93.44 | 89.47 | 91.33 | +1.03% | |
| 92.86 | 93.32 | 89.81 | 90.40 | +0.08% | |
| 86.50 | 91.08 | 85.89 | 90.33 | +5.53% | |
| 87.00 | 90.20 | 85.35 | 85.60 | -0.94% | |
| 84.55 | 87.35 | 83.69 | 86.41 | +0.57% | |
| 86.76 | 86.85 | 84.62 | 85.92 | +0.54% | |
| 85.00 | 85.55 | 82.36 | 85.46 | +0.18% | |
| 89.00 | 92.77 | 85.03 | 85.31 | +4.85% | |
| 82.22 | 82.53 | 80.30 | 81.36 | -1.13% | |
| 82.51 | 84.42 | 81.96 | 82.29 | +0.01% | |
| 79.52 | 82.56 | 79.00 | 82.28 | +0.15% | |
| 84.13 | 84.86 | 81.37 | 82.16 | -0.78% | |
| 80.38 | 83.31 | 80.02 | 82.81 | +5.75% | |
| 78.76 | 79.62 | 77.60 | 78.31 | +0.19% | |
| 79.27 | 79.99 | 77.89 | 78.16 | -2.13% | |
| 81.91 | 83.10 | 79.73 | 79.86 | -3.16% | |
| 80.18 | 82.80 | 79.94 | 82.47 | +5.31% | |
| 78.45 | 79.41 | 77.27 | 78.31 | -1.85% | |
| 79.75 | 81.42 | 77.76 | 79.79 | +1.19% | |
| 80.76 | 81.70 | 78.32 | 78.85 | -2.63% | |
| 82.20 | 82.20 | 79.89 | 80.98 | -4.13% | |
| 86.47 | 86.57 | 84.30 | 84.47 | -3.56% | |
| 87.22 | 89.19 | 86.26 | 87.59 | +0.02% | |
| 87.00 | 88.96 | 86.47 | 87.57 | +1.83% | |
| 85.34 | 87.50 | 84.91 | 86.00 | +0.99% | |
| 86.39 | 89.00 | 84.67 | 85.16 | -3.03% | |
| 88.41 | 89.95 | 85.95 | 87.82 | -1.51% | |
| 91.58 | 91.98 | 89.00 | 89.17 | -1.03% | |
| 90.14 | 90.80 | 87.58 | 90.10 | -2.04% | |
| 94.48 | 95.75 | 91.00 | 91.98 | -3.71% | |
| 89.43 | 96.00 | 89.08 | 95.52 | +8.23% | |
| 88.00 | 89.29 | 86.25 | 88.26 | +0.50% | |
| 80.40 | 89.63 | 77.05 | 87.82 | -16.53% | |
| 105.03 | 105.73 | 102.81 | 105.21 | -2.99% | |
| 108.87 | 110.51 | 107.74 | 108.45 | -2.21% | |
| 104.54 | 111.08 | 103.54 | 110.90 | +6.15% | |
| 106.00 | 106.70 | 102.54 | 104.47 | -2.46% | |
| 109.70 | 109.87 | 104.51 | 107.11 | -3.71% | |
| 113.92 | 115.85 | 110.99 | 111.24 | -3.27% | |
| 113.80 | 116.53 | 112.78 | 115.00 | +0.35% | |
| 113.34 | 117.46 | 113.11 | 114.60 | +1.61% | |
| 109.00 | 113.18 | 108.48 | 112.78 | +3.94% | |
| 107.00 | 110.77 | 106.75 | 108.51 | +1.66% | |
| 108.79 | 110.09 | 105.60 | 106.74 | -2.13% | |
| 114.26 | 114.93 | 106.50 | 109.06 | -4.77% | |
| 116.50 | 118.09 | 113.35 | 114.52 | +1.05% | |
| 109.89 | 114.90 | 108.51 | 113.33 | +4.11% | |
| 108.00 | 110.22 | 106.81 | 108.86 | +0.29% | |
| 110.06 | 112.15 | 107.05 | 108.54 | -0.03% | |
| 106.55 | 109.50 | 106.00 | 108.57 | +2.17% | |
| 107.63 | 107.90 | 102.29 | 106.26 | -1.79% | |
| 113.03 | 113.25 | 105.20 | 108.20 | -4.75% | |
| 116.28 | 116.34 | 111.93 | 113.59 | -2.49% | |
| 120.51 | 121.89 | 115.61 | 116.49 | -4.44% | |
| 127.50 | 128.50 | 120.63 | 121.90 | -3.67% | |
| 128.38 | 130.19 | 125.54 | 126.55 | -0.44% | |
| 127.20 | 127.92 | 124.05 | 127.11 | +0.94% | |
| 124.89 | 126.56 | 122.10 | 125.93 | +0.92% | |
| 124.70 | 126.96 | 124.17 | 124.78 | +1.59% | |
| 122.00 | 125.70 | 120.53 | 122.83 | +1.40% | |
| 122.41 | 122.80 | 119.59 | 121.13 | -0.07% | |
| 119.23 | 121.73 | 118.54 | 121.22 | -0.16% | |
| 124.00 | 124.38 | 120.80 | 121.42 | -2.08% | |
| 124.03 | 125.00 | 121.86 | 124.00 | -1.00% | |
| 129.04 | 129.19 | 123.93 | 125.25 | -3.55% | |
| 130.41 | 130.45 | 126.52 | 129.86 | -1.31% | |
| 134.00 | 134.39 | 130.20 | 131.59 | -1.45% | |
| 133.57 | 135.00 | 131.71 | 133.52 | -0.47% | |
| 136.08 | 137.43 | 133.00 | 134.15 | -3.66% | |
| 143.20 | 143.28 | 139.05 | 139.24 | -2.55% | |
| 142.38 | 148.26 | 142.35 | 142.89 | +2.22% | |
| 133.86 | 142.80 | 133.34 | 139.78 | +6.30% | |
| 131.53 | 133.50 | 129.16 | 131.49 | +3.07% | |
| 127.81 | 128.14 | 126.83 | 127.57 | -0.61% | |
| 131.55 | 132.48 | 128.25 | 128.35 | -1.94% | |
| 127.85 | 131.19 | 127.45 | 130.89 | +2.38% | |
| 126.25 | 128.52 | 125.90 | 127.85 | +1.27% | |
| 125.70 | 127.14 | 125.18 | 126.25 | +0.38% | |
| 126.00 | 126.11 | 123.40 | 125.77 | +0.79% | |
| 123.01 | 125.81 | 120.30 | 124.78 | +2.30% | |
| 122.56 | 123.65 | 121.50 | 121.97 | +1.25% | |
| 121.04 | 122.74 | 119.48 | 120.46 | +1.27% | |
| 125.00 | 125.37 | 118.86 | 118.95 | -4.28% | |
| 121.83 | 125.08 | 121.30 | 124.27 | +2.23% | |
| 125.02 | 125.50 | 121.33 | 121.56 | -2.77% | |
| 127.50 | 129.10 | 123.75 | 125.02 | -1.25% | |
| 125.00 | 129.03 | 124.21 | 126.60 | +1.92% | |
| 128.53 | 129.00 | 123.16 | 124.22 | -3.45% | |
| 127.37 | 129.50 | 126.81 | 128.66 | +0.30% | |
| 134.01 | 134.50 | 127.03 | 128.28 | -4.26% | |
| 136.07 | 138.11 | 133.76 | 133.99 | -1.05% | |
| 134.66 | 135.72 | 132.21 | 135.41 | +0.27% | |
| 137.20 | 137.23 | 134.58 | 135.04 | -2.02% | |
| 135.27 | 138.47 | 133.50 | 137.83 | +1.88% | |
| 138.32 | 138.68 | 135.06 | 135.28 | -2.68% | |
| 136.39 | 140.05 | 135.63 | 139.01 | +3.54% | |
| 138.11 | 140.41 | 134.19 | 134.26 | -1.49% | |
| 136.73 | 136.73 | 132.71 | 136.29 | -0.07% | |
| 132.70 | 136.93 | 130.67 | 136.38 | +3.84% | |
| 131.28 | 133.94 | 127.84 | 131.34 | +0.27% | |
| 145.27 | 145.27 | 130.44 | 130.99 | -8.74% | |
| 146.50 | 147.34 | 143.24 | 143.53 | -2.53% | |
| 143.52 | 148.00 | 143.49 | 147.26 | +1.04% | |
| 145.14 | 148.08 | 143.70 | 145.75 | +3.48% | |
| 134.75 | 141.49 | 134.51 | 140.85 | +0.58% | |
| 144.27 | 144.48 | 139.41 | 140.04 | -2.31% | |
| 145.30 | 150.79 | 142.61 | 143.35 | +0.73% | |
| 159.03 | 159.09 | 141.20 | 142.31 | -8.22% | |
| 152.80 | 156.02 | 151.00 | 155.05 | +3.41% | |
| 151.00 | 151.12 | 145.79 | 149.94 | -2.36% | |
| 158.32 | 159.80 | 152.35 | 153.56 | -2.66% | |
| 156.16 | 159.11 | 155.48 | 157.76 | +0.80% | |
| 154.30 | 156.95 | 151.63 | 156.51 | -0.57% | |
| 156.76 | 159.13 | 155.09 | 157.41 | +0.74% | |
| 156.50 | 157.43 | 154.81 | 156.25 | +0.21% | |
| 154.24 | 159.12 | 152.80 | 155.93 | 0.00% | |
| 159.50 | 159.64 | 154.87 | 155.93 | -2.37% | |
| 162.16 | 164.03 | 157.41 | 159.71 | -0.24% | |
| 157.83 | 161.65 | 156.51 | 160.10 | +3.52% | |
| 158.71 | 158.71 | 154.23 | 154.66 | -1.02% | |
| 157.28 | 157.61 | 155.05 | 156.26 | -0.31% | |
| 156.40 | 161.30 | 154.72 | 156.74 | -4.78% | |
| 170.00 | 171.09 | 164.60 | 164.60 | -0.66% | |
| 162.59 | 167.19 | 160.85 | 165.70 | +3.52% | |
| 161.43 | 162.65 | 158.84 | 160.06 | -1.59% | |
| 174.49 | 175.80 | 162.50 | 162.65 | -0.47% | |
| 184.25 | 184.96 | 162.02 | 163.42 | -9.56% | |
| 179.32 | 181.86 | 176.00 | 180.69 | -1.05% | |
| 181.15 | 183.90 | 180.93 | 182.60 | +0.98% | |
| 186.60 | 189.78 | 180.00 | 180.82 | -3.82% | |
| 191.37 | 191.39 | 183.88 | 188.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SE chart for longer ranges.