SE: Sea Limited

As of Thursday, October 9th, 2025

$ 188.00

-4.69 -2.43%

Open: 191.37
High: 191.39
Low: 183.88
Volume: 4,212,796
Previous Close on Wednesday, October 8th, 2025

$ 192.69

+1.68 +0.88%

Open: 190.99
High: 193.48
Low: 189.33
Volume: 2,714,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 191.37 191.39 183.88 188.00 4,212,796 -4.69 -2.43
2025-10-08 190.99 193.48 189.33 192.69 2,714,959 +1.68 +0.88
2025-10-07 190.50 191.32 187.69 191.01 2,456,908 +1.51 +0.80
2025-10-06 186.05 190.92 184.96 189.50 2,969,163 +4.59 +2.48
2025-10-03 184.31 188.77 183.15 184.91 2,213,093 +0.69 +0.37
2025-10-02 183.99 184.65 176.82 184.22 3,429,144 +2.21 +1.21
2025-10-01 179.00 182.87 176.69 182.01 4,297,552 +3.28 +1.84
2025-09-30 182.20 182.21 176.26 178.73 4,196,219 -2.72 -1.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 193.48
On 2025-10-08		 183.15
On 2025-10-03		 3.78 2.05 193.48
On 2025-10-08		 183.88
On 2025-10-09		 -4.96 189.22
10D 193.48
On 2025-10-08		 176.26
On 2025-09-30		 2.09 1.12 186.24
On 2025-09-29		 176.26
On 2025-09-30		 -5.36 185.71
20D 197.74
On 2025-09-12		 176.26
On 2025-09-30		 -8.50 -4.33 197.74
On 2025-09-12		 176.26
On 2025-09-30		 -10.86 187.64
WTD 193.48
On 2025-10-08		 183.88
On 2025-10-09		 3.09 1.67 193.48
On 2025-10-08		 183.88
On 2025-10-09		 -4.96 190.30
MTD 193.48
On 2025-10-08		 176.69
On 2025-10-01		 9.27 5.19 193.48
On 2025-10-08		 183.88
On 2025-10-09		 -4.96 187.48
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
XEL

Xcel Energy Inc

81.26 -0.59 -0.72 3,261,058
BWXT

BWX Technologies Inc.

195.60 -1.41 -0.72 966,301
FOXF

Fox Factory Holding Corp.

23.15 -0.76 -3.18 332,147
IDXX

Idexx Laboratories Inc.

628.75 -1.16 -0.18 384,654
SE

Sea Limited

188.00 -4.69 -2.43 4,212,796