SE: Sea Limited

As of Friday, August 29th, 2025

$ 186.54

+0.30 +0.16%

Open: 186.24
High: 188.02
Low: 185.07
Volume: 5,353,118
Previous Close on Thursday, August 28th, 2025

$ 186.24

+3.33 +1.82%

Open: 183.48
High: 186.25
Low: 181.39
Volume: 3,570,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 186.24 188.02 185.07 186.54 5,353,085 +0.30 +0.16
2025-08-28 183.48 186.25 181.39 186.24 3,570,332 +3.33 +1.82
2025-08-27 187.50 188.88 182.77 182.91 2,576,904 -5.38 -2.86
2025-08-26 187.00 188.76 186.10 188.29 2,480,532 +0.74 +0.39
2025-08-25 186.50 190.75 184.25 187.55 4,743,432 +2.02 +1.09
2025-08-22 180.00 185.68 178.89 185.53 4,821,470 +5.93 +3.30
2025-08-21 178.25 181.20 177.50 179.60 2,614,154 +0.86 +0.48
2025-08-20 178.24 178.98 173.71 178.74 3,426,875 -0.51 -0.28
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 190.75
On 2025-08-25		 181.39
On 2025-08-28		 1.01 0.54 190.75
On 2025-08-25		 181.39
On 2025-08-28		 -4.91 186.31
10D 190.75
On 2025-08-25		 173.71
On 2025-08-20		 9.26 5.22 190.75
On 2025-08-25		 181.39
On 2025-08-28		 -4.91 183.19
20D 190.75
On 2025-08-25		 145.63
On 2025-08-08		 32.33 20.96 157.29
On 2025-08-04		 145.63
On 2025-08-08		 -7.41 171.52
WTD 190.75
On 2025-08-25		 181.39
On 2025-08-28		 1.01 0.54 190.75
On 2025-08-25		 181.39
On 2025-08-28		 -4.91 186.31
MTD 190.75
On 2025-08-25		 145.63
On 2025-08-08		 29.89 19.08 157.29
On 2025-08-04		 145.63
On 2025-08-08		 -7.41 170.70
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
OVV

Ovintiv Inc.

42.12 +0.15 +0.36 2,540,252
XLE

Energy Select Sector SPDR Fund

90.39 +0.49 +0.55 11,863,806
LOW

Lowe's

258.06 +0.52 +0.20 2,177,540
XEL

Xcel Energy Inc

72.39 +0.05 +0.07 3,003,392
SE

Sea Limited

186.54 +0.30 +0.16 5,353,118