SE: Sea Limited

As of Friday, August 22nd, 2025

$ 185.53

+5.93 +3.30%

Open: 180.00
High: 185.68
Low: 178.89
Volume: 4,821,482
Previous Close on Thursday, August 21st, 2025

$ 179.60

+0.86 +0.48%

Open: 178.25
High: 181.20
Low: 177.50
Volume: 2,614,154

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 177.51 181.60 177.25 179.25 4,087,089 +1.98 +1.12
2025-08-18 177.05 177.72 174.60 177.27 2,514,732 -0.01 -0.01
2025-08-15 174.71 180.11 174.14 177.28 4,334,353 +3.27 +1.88
2025-08-14 174.00 175.70 170.69 174.01 3,554,891 -0.65 -0.37
2025-08-13 175.86 181.76 173.02 174.66 7,741,941 +0.54 +0.31
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 185.68
On 2025-08-22		 173.71
On 2025-08-20		 8.25 4.65 181.60
On 2025-08-19		 173.71
On 2025-08-20		 -4.34 180.08
10D 185.68
On 2025-08-22		 145.89
On 2025-08-11		 37.92 25.69 181.76
On 2025-08-13		 170.69
On 2025-08-14		 -6.09 174.67
20D 185.68
On 2025-08-22		 145.63
On 2025-08-08		 27.82 17.64 162.22
On 2025-07-29		 145.63
On 2025-08-08		 -10.23 164.51
WTD 185.68
On 2025-08-22		 173.71
On 2025-08-20		 8.25 4.65 181.60
On 2025-08-19		 173.71
On 2025-08-20		 -4.34 180.08
MTD 185.68
On 2025-08-22		 145.63
On 2025-08-08		 28.88 18.44 157.29
On 2025-08-04		 145.63
On 2025-08-08		 -7.41 165.82
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SE

Sea Limited

185.53 +5.93 +3.30 4,821,482