SE
SEA SP ADR-A (SE)
NYSE
$111.62+$4.88 (+4.57%)
Price as of Aug 03, 2026 5:32 PM EDT
  • $60.5B
    Market Cap
  • -30.78%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +11.38%
    Low Price$99.50
    High Price$111.36
  • 3 Months
    +25.75%
    Low Price$82.44
    High Price$111.36
  • 1 Year
    -30.78%
    Low Price$78.16
    High Price$196.50
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
105.22
107.62
105.02
106.74
+0.47%
3,034,601
07/30/2026
105.53
106.61
103.78
106.24
-1.97%
3,677,997
07/29/2026
107.47
110.07
107.10
108.37
+0.89%
3,414,692
07/28/2026
104.80
108.02
102.81
107.41
+2.89%
6,198,021
07/27/2026
102.65
105.43
102.40
104.39
+4.39%
4,609,612
07/24/2026
99.50
100.96
97.59
100.00
+0.50%
4,941,316
07/23/2026
103.99
104.64
99.30
99.50
-5.13%
5,287,290
07/22/2026
105.54
106.86
102.90
104.88
-1.30%
3,612,842
07/21/2026
106.68
108.19
105.45
106.26
+0.54%
2,388,897
07/20/2026
104.00
108.21
104.00
105.69
+1.58%
2,603,051
07/17/2026
102.62
105.42
100.77
104.05
-2.04%
6,010,400
07/16/2026
111.20
111.97
105.60
106.22
-4.62%
5,108,185
07/15/2026
109.09
114.70
109.00
111.36
+1.89%
4,260,363
07/14/2026
110.00
111.76
108.29
109.29
-1.24%
5,027,653
07/13/2026
111.22
115.54
110.56
110.66
-0.43%
6,622,930
07/10/2026
112.44
115.72
110.78
111.14
+1.86%
8,047,819
07/09/2026
105.76
109.60
104.75
109.11
+3.61%
3,839,170
07/08/2026
102.13
106.01
101.02
105.31
+1.04%
5,048,413
07/07/2026
105.00
106.81
104.00
104.23
-0.73%
3,479,492
07/06/2026
103.32
106.20
102.79
105.00
+1.65%
4,833,623
07/02/2026
103.99
105.90
102.52
103.30
+0.95%
7,398,455
07/01/2026
96.89
103.30
95.78
102.33
+6.78%
6,207,337
06/30/2026
91.34
96.16
90.16
95.83
+3.10%
6,328,923
06/29/2026
92.05
94.84
91.19
92.95
+1.77%
2,744,674
06/26/2026
87.14
91.44
85.67
91.33
+2.61%
2,716,802
06/25/2026
91.28
92.28
88.04
89.01
-4.03%
3,017,097
06/24/2026
90.90
95.66
89.97
92.75
+1.05%
3,389,591
06/23/2026
87.26
92.38
87.00
91.79
+3.09%
3,241,158
06/22/2026
90.01
90.50
88.74
89.04
-2.45%
2,751,971
06/18/2026
90.80
92.26
89.16
91.28
+0.48%
3,538,002
06/17/2026
88.54
93.76
88.25
90.84
+4.64%
4,943,780
06/16/2026
88.50
90.29
86.21
86.81
+0.17%
3,227,519
06/15/2026
85.60
88.23
85.33
86.66
+4.49%
3,899,244
06/12/2026
86.11
86.65
82.67
82.94
-3.21%
3,427,915
06/11/2026
82.13
85.71
80.80
85.69
+3.94%
2,730,874
06/10/2026
83.91
84.20
81.32
82.44
-2.86%
4,110,503
06/09/2026
84.75
85.76
82.23
84.87
+0.45%
3,008,729
06/08/2026
85.10
85.98
83.56
84.49
-2.39%
2,933,077
06/05/2026
91.20
91.62
85.80
86.56
-6.00%
4,357,860
06/04/2026
91.00
93.55
90.00
92.09
+2.94%
2,521,657
06/03/2026
92.65
93.51
88.07
89.46
-3.95%
5,489,552
06/02/2026
95.25
96.50
92.62
93.14
-2.22%
2,779,583
06/01/2026
91.99
97.80
91.98
95.25
+5.21%
3,911,258
05/29/2026
91.00
92.12
88.88
90.53
-1.53%
5,718,193
05/28/2026
92.00
93.19
90.88
91.94
-1.63%
3,550,943
05/27/2026
89.10
94.36
88.50
93.46
+4.99%
3,585,683
05/26/2026
88.45
90.59
87.60
89.02
+2.01%
3,367,299
05/22/2026
89.34
91.79
86.02
87.27
-1.90%
2,715,654
05/21/2026
85.35
88.98
84.63
88.96
+2.78%
3,118,056
05/20/2026
87.00
87.67
84.69
86.55
-0.84%
4,488,501
05/19/2026
87.35
88.88
86.00
87.28
-1.14%
3,233,429
05/18/2026
87.18
89.97
86.35
88.29
+0.07%
3,588,055
05/15/2026
88.20
90.27
87.72
88.23
-0.11%
4,218,272
05/14/2026
93.10
93.10
87.40
88.33
-5.55%
4,864,265
05/13/2026
98.57
99.97
92.89
93.52
-2.60%
10,087,227
05/12/2026
94.71
98.10
90.25
96.02
+13.14%
14,999,516
05/12/2026
$0.67 Earnings
05/11/2026
84.82
85.33
81.84
84.87
-2.14%
11,018,928
05/08/2026
85.80
87.79
84.68
86.73
-2.15%
4,006,739
05/07/2026
90.43
91.97
88.55
88.64
-1.53%
4,340,886
05/06/2026
86.25
90.04
86.20
90.02
+6.56%
3,806,280
05/05/2026
86.08
86.11
83.51
84.48
-1.09%
2,695,200
05/04/2026
86.20
87.47
84.37
85.41
-0.92%
2,143,006
05/01/2026
86.03
86.61
85.32
86.20
+1.56%
2,655,137
04/30/2026
82.87
85.52
82.32
84.88
+2.01%
2,890,438
04/29/2026
85.89
86.60
81.88
83.21
-3.06%
3,904,011
04/28/2026
84.41
86.78
84.41
85.84
+0.41%
3,526,193
04/27/2026
85.48
86.49
84.47
85.49
+0.06%
2,917,360
04/24/2026
83.50
85.84
83.00
85.44
+2.51%
3,283,068
04/23/2026
84.78
84.78
82.04
83.35
-3.41%
3,385,411
04/22/2026
86.75
87.74
84.25
86.29
-0.62%
7,161,941
04/21/2026
89.50
89.89
86.61
86.83
-2.81%
3,344,608
04/20/2026
90.65
90.88
88.61
89.34
-2.18%
4,192,334
04/17/2026
92.13
93.44
89.47
91.33
+1.03%
3,792,274
04/16/2026
92.86
93.32
89.81
90.40
+0.08%
3,169,532
04/15/2026
86.50
91.08
85.89
90.33
+5.53%
4,770,862
04/14/2026
87.00
90.20
85.35
85.60
-0.94%
4,716,130
04/13/2026
84.55
87.35
83.69
86.41
+0.57%
3,162,504
04/10/2026
86.76
86.85
84.62
85.92
+0.54%
3,377,299
04/09/2026
85.00
85.55
82.36
85.46
+0.18%
2,639,573
04/08/2026
89.00
92.77
85.03
85.31
+4.85%
5,444,299
04/07/2026
82.22
82.53
80.30
81.36
-1.13%
1,905,804
04/06/2026
82.51
84.42
81.96
82.29
+0.01%
2,062,643
04/02/2026
79.52
82.56
79.00
82.28
+0.15%
2,318,178
04/01/2026
84.13
84.86
81.37
82.16
-0.78%
3,924,201
03/31/2026
80.38
83.31
80.02
82.81
+5.75%
4,062,028
03/30/2026
78.76
79.62
77.60
78.31
+0.19%
3,394,607
03/27/2026
79.27
79.99
77.89
78.16
-2.13%
2,503,454
03/26/2026
81.91
83.10
79.73
79.86
-3.16%
2,557,210
03/25/2026
80.18
82.80
79.94
82.47
+5.31%
3,013,939
03/24/2026
78.45
79.41
77.27
78.31
-1.85%
3,986,117
03/23/2026
79.75
81.42
77.76
79.79
+1.19%
4,818,289
03/20/2026
80.76
81.70
78.32
78.85
-2.63%
6,021,843
03/19/2026
82.20
82.20
79.89
80.98
-4.13%
5,359,134
03/18/2026
86.47
86.57
84.30
84.47
-3.56%
3,270,958
03/17/2026
87.22
89.19
86.26
87.59
+0.02%
3,682,260
03/16/2026
87.00
88.96
86.47
87.57
+1.83%
3,732,882
03/13/2026
85.34
87.50
84.91
86.00
+0.99%
2,983,665
03/12/2026
86.39
89.00
84.67
85.16
-3.03%
4,609,835
03/11/2026
88.41
89.95
85.95
87.82
-1.51%
4,097,618