NYSE · SE · stock
Sea Ltd (SE) stock price history
Every NYSE trading session of Sea Ltd from Oct 20, 2017 to Sep 28, 2026: 2,245 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SE adjusted close, 2017 to 2026
- $366.99
- All time high, 2021
- $193.48
- 52 week high, $77.05 low
- 2,245
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SE key facts
- Sea Ltd (SE) closed at $98.91 on Sep 28, 2026 on NYSE.
- SE's all time high close is $366.99, set on Oct 19, 2021; its all time low close is $10.34 on May 9, 2018.
- SE's 52 week range is $77.05 to $193.48.
- SE returned -46.4% over the year to Sep 28, 2026 and -68.8% over five years.
- Since Oct 20, 2017 SE returned +508%, +22.4% a year compounded.
- SE's deepest drawdown was -90.5% from Oct 19, 2021 to Jan 17, 2024.
- DataCedar holds 2,245 daily sessions of SE history from Oct 20, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SE price chart, 2017 to 2026
SE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.1% |
| 3 months | +8.3% |
| 6 months | +26.5% |
| Year to date | -22.9% |
| 1 year | -46.4% |
| 3 years | +129.4% |
| 5 years | -68.8% |
| 10 years | n/a |
| Since Oct 20, 2017 | +508.3% |
| Compound annual growth, 8.9 years | +22.4% |
SE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $366.99 on Oct 19, 2021
- All time low close
- $10.34 on May 9, 2018
- 52 week high
- $193.48 on Oct 8, 2025
- 52 week low
- $77.05 on Mar 3, 2026
- Deepest drawdown
- -90.5% from Oct 19, 2021 to Jan 17, 2024, not yet recovered
- Best single session
- +36.0% on Nov 15, 2022
- Worst single session
- -28.7% on Aug 15, 2023
- Volatility, 1 year annualised
- 51.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2017
- 6.1×
- Best calendar year
- 2020, +395%
- Worst calendar year
- 2022, -77%
SE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 20, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $131.53 | $148.26 | $77.05 | $98.91 | -22.5% | 883.4M | 185 |
| 2025 | $105.19 | $199.30 | $99.50 | $127.57 | +20.2% | 1.1B | 250 |
| 2024 | $40.00 | $119.47 | $34.35 | $106.10 | +162.0% | 1.3B | 252 |
| 2023 | $53.15 | $88.84 | $34.87 | $40.50 | -22.2% | 1.7B | 250 |
| 2022 | $230.71 | $231.21 | $40.67 | $52.03 | -76.7% | 1.9B | 251 |
| 2021 | $200.75 | $372.70 | $189.61 | $223.71 | +12.4% | 979M | 252 |
| 2020 | $41.00 | $212.33 | $35.61 | $199.05 | +394.9% | 1.1B | 253 |
| 2019 | $11.12 | $40.63 | $10.68 | $40.22 | +255.3% | 1B | 252 |
| 2018 | $13.30 | $17.19 | $10.06 | $11.32 | -15.1% | 347.3M | 251 |
| 2017 | $16.25 | $16.99 | $10.78 | $13.33 | n/a | 113.4M | 49 |
SE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $98.91 | -12.8% |
| August 2026 | $113.48 | +6.3% |
| July 2026 | $106.74 | +11.4% |
| June 2026 | $95.83 | +5.9% |
| May 2026 | $90.53 | +6.7% |
| April 2026 | $84.88 | +2.5% |
| March 2026 | $82.81 | -23.6% |
| February 2026 | $108.45 | -6.9% |
| January 2026 | $116.49 | -8.7% |
| December 2025 | $127.57 | -8.2% |
| November 2025 | $139.01 | -11.0% |
| October 2025 | $156.25 | -12.6% |
About the SE data
Daily bars. 2,245 sessions from Oct 20, 2017 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SD Sandridge Energy INC
- SDHC Smith Douglas Homes Corp.
- SDHY PGIM Short Duration High Yield Opportunities Fund
- SDRL SEADRILL Ltd
- SEAL$A Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units
- SEAL$B Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units
- SECZ Securitize Corp.
- SEG Seaport Entertainment Group Inc.
Common questions
SE share price history
