SE: Sea Limited

As of Friday, May 8th, 2026

$ 86.73

-1.91 -2.15%

Open: 85.80
High: 87.79
Low: 84.68
Volume: 3,979,663
Previous Close on Thursday, May 7th, 2026

$ 88.64

-1.38 -1.53%

Open: 90.43
High: 91.97
Low: 88.55
Volume: 4,279,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 85.80 87.79 84.68 86.73 3,979,663 -1.91 -2.15
2026-05-07 90.43 91.97 88.55 88.64 4,279,008 -1.38 -1.53
2026-05-06 86.25 90.04 86.20 90.02 3,791,036 +5.54 +6.56
2026-05-05 86.08 86.11 83.51 84.48 2,639,489 -0.93 -1.09
2026-05-04 86.20 87.47 84.37 85.41 2,071,746 -0.79 -0.92
2026-05-01 86.03 86.61 85.32 86.20 2,651,573 +1.32 +1.56
2026-04-30 82.87 85.52 82.32 84.88 2,888,225 +1.67 +2.01
2026-04-29 85.89 86.60 81.88 83.21 3,887,183 -2.70 -3.14
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 91.97
On 2026-05-07		 83.51
On 2026-05-05		 0.53 0.61 91.97
On 2026-05-07		 84.68
On 2026-05-08		 -7.93 87.06
10D 91.97
On 2026-05-07		 81.88
On 2026-04-29		 1.29 1.51 91.97
On 2026-05-07		 84.68
On 2026-05-08		 -7.93 86.10
20D 93.44
On 2026-04-17		 81.88
On 2026-04-29		 0.81 0.94 93.44
On 2026-04-17		 81.88
On 2026-04-29		 -12.37 86.81
WTD 91.97
On 2026-05-07		 83.51
On 2026-05-05		 0.53 0.61 91.97
On 2026-05-07		 84.68
On 2026-05-08		 -7.93 87.06
MTD 91.97
On 2026-05-07		 83.51
On 2026-05-05		 1.85 2.18 91.97
On 2026-05-07		 84.68
On 2026-05-08		 -7.93 86.91
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SAN

Banco Santander, S.A.

12.28 +0.10 +0.82 5,986,678
CASY

Casey's General Stores Inc.

859.49 +8.54 +1.00 25,645
KMB

Kimberly-Clark Corp

98.31 -1.25 -1.26 3,174,503
DON

WisdomTree US MidCap Dividend ETF

55.21 +0.13 +0.24 99,563
SE

Sea Limited

86.73 -1.91 -2.15 3,979,663