SE: Sea Limited

As of Friday, May 29th, 2026

$ 90.53

-1.41 -1.53%

Open: 91.00
High: 92.12
Low: 88.88
Volume: 5,714,742
Previous Close on Thursday, May 28th, 2026

$ 91.94

-1.52 -1.63%

Open: 92.00
High: 93.19
Low: 90.88
Volume: 3,536,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 91.00 92.12 88.88 90.53 5,714,441 -1.41 -1.53
2026-05-28 92.00 93.19 90.88 91.94 3,536,948 -1.52 -1.63
2026-05-27 89.10 94.36 88.50 93.46 3,582,796 +4.44 +4.99
2026-05-26 88.45 90.59 87.60 89.02 3,232,080 +1.75 +2.01
2026-05-22 89.34 91.79 86.02 87.27 2,712,730 -1.69 -1.90
2026-05-21 85.35 88.98 84.63 88.96 3,098,615 +2.41 +2.78
2026-05-20 87.00 87.67 84.69 86.55 4,475,093 -0.73 -0.84
2026-05-19 87.35 88.88 86.00 87.28 3,231,157 -1.01 -1.14
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 94.36
On 2026-05-27		 86.02
On 2026-05-22		 1.57 1.76 94.36
On 2026-05-27		 88.88
On 2026-05-29		 -5.81 90.44
10D 94.36
On 2026-05-27		 84.63
On 2026-05-21		 2.20 2.49 90.27
On 2026-05-15		 84.63
On 2026-05-21		 -6.25 89.15
20D 99.97
On 2026-05-13		 81.84
On 2026-05-11		 5.65 6.66 99.97
On 2026-05-13		 84.63
On 2026-05-21		 -15.35 88.79
WTD 94.36
On 2026-05-27		 87.60
On 2026-05-26		 3.26 3.74 94.36
On 2026-05-27		 88.88
On 2026-05-29		 -5.81 91.24
MTD 99.97
On 2026-05-13		 81.84
On 2026-05-11		 5.65 6.66 99.97
On 2026-05-13		 84.63
On 2026-05-21		 -15.35 88.79
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

335.55 +9.87 +3.03 10,517,490
DON

WisdomTree US MidCap Dividend ETF

55.12 -0.26 -0.47 118,434
SE

Sea Limited

90.53 -1.41 -1.53 5,714,742