Sea Limited
SENYSEConsumer Cyclical● Active
$84.49
$-2.07(-2.39%)
Market Cap$51.7B
P/E Ratio—
52W High$199.3
52W Low$77.05
Sea Limited（SE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
se · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$372.70
Oct 19, 2021
-77.3% from here
5-Year Low5Y
$34.35
Jan 17, 2024
+146.0% from low
IPO Priceadj.
$16.26
Oct 20, 2017
+419.6% since IPO
1 Year Ago
$164.58
Jun 9, 2025
-48.7% in 1Y
5 Years Ago
$264.10
Jun 8, 2021
-68.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $85.10 | $85.98 | $83.56 | $84.34 | $84.34 | 2.3M | -0.89% |
| Jun 5, 2026 | $91.20 | $91.62 | $85.80 | $86.56 | $86.56 | 4.4M | -5.09% |
| Jun 4, 2026 | $91.00 | $93.55 | $90.00 | $92.09 | $92.09 | 2.5M | +1.20% |
| Jun 3, 2026 | $92.65 | $93.51 | $88.07 | $89.46 | $89.46 | 5.2M | -3.44% |
| Jun 2, 2026 | $95.25 | $96.50 | $92.62 | $93.14 | $93.14 | 2.8M | -2.22% |
| Jun 1, 2026 | $91.99 | $97.80 | $91.98 | $95.25 | $95.25 | 3.9M | +3.54% |
| May 29, 2026 | $91.00 | $92.12 | $88.88 | $90.53 | $90.53 | 5.7M | -0.52% |
| May 28, 2026 | $92.00 | $93.19 | $90.88 | $91.94 | $91.94 | 3.6M | -0.07% |
| May 27, 2026 | $89.10 | $94.36 | $88.50 | $93.46 | $93.46 | 3.6M | +4.89% |
| May 26, 2026 | $88.45 | $90.59 | $87.60 | $89.02 | $89.02 | 3.4M | +0.64% |
| May 22, 2026 | $89.34 | $91.79 | $86.02 | $87.27 | $87.27 | 2.7M | -2.32% |
| May 21, 2026 | $85.35 | $88.98 | $84.63 | $88.96 | $88.96 | 3.1M | +4.23% |
| May 20, 2026 | $87.00 | $87.67 | $84.69 | $86.55 | $86.55 | 4.5M | -0.52% |
| May 19, 2026 | $87.35 | $88.88 | $86.00 | $87.28 | $87.28 | 3.2M | -0.08% |
| May 18, 2026 | $87.18 | $89.97 | $86.35 | $88.29 | $88.29 | 3.6M | +1.27% |
| May 15, 2026 | $88.20 | $90.27 | $87.72 | $88.23 | $88.23 | 4.2M | +0.03% |
| May 14, 2026 | $93.10 | $93.10 | $87.40 | $88.33 | $88.33 | 4.9M | -5.12% |
| May 13, 2026 | $98.57 | $99.97 | $92.89 | $93.52 | $93.52 | 10.1M | -5.12% |
| May 12, 2026 | $94.71 | $98.10 | $90.25 | $96.02 | $96.02 | 15.0M | +1.38% |
| May 11, 2026 | $84.82 | $85.33 | $81.84 | $84.87 | $84.87 | 11.0M | +0.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SE
Jan 1 → Dec 31 · 6 years2026-35.9%$131.53 → $84.34
-35.9%
2025+21.3%$105.19 → $127.57
+21.3%
2024+165.3%$40.00 → $106.10
+165.3%
2023-23.8%$53.15 → $40.50
-23.8%
2022-77.4%$230.71 → $52.03
-77.4%
2021-15.6%$265.00 → $223.71
-15.6%
Best Year2024 · +165.3%
Worst Year2022 · -77.4%
Positive Years2 / 6
Avg Annual Return+5.6%
6Y Total Return-68.2%
6Y CAGR~-17.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in SE?
If you invested $1,000 in SE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,196
Total Return+419.6%
CAGR~+20.1% / yr
Profit+$4,196
Based on Oct 20, 2017 · $16.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sea Limited（SE）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $84.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SE 历史股价FMP 日线复权 OHLCV