SE
SEA SP ADR-A (SE)
NYSE
$95.21+$0.02 (+0.02%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $54.0B
    Market Cap
  • -48.52%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    -15.62%
    Low Price$95.19
    High Price$113.33
  • 3 Months
    -7.85%
    Low Price$95.19
    High Price$131.51
  • 1 Year
    -48.52%
    Low Price$78.16
    High Price$192.69
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
96.00
96.56
94.24
95.19
-0.08%
4,064,301
10/01/2026
96.40
96.91
93.70
95.27
-2.15%
5,069,273
09/30/2026
98.78
99.18
97.00
97.36
-1.28%
4,222,200
09/29/2026
99.11
99.49
97.61
98.62
-0.29%
5,146,305
09/28/2026
98.56
99.90
96.37
98.91
-0.64%
3,323,422
09/25/2026
100.25
100.72
99.26
99.55
-1.17%
2,045,845
09/24/2026
102.05
102.63
100.07
100.73
-2.48%
2,765,919
09/23/2026
103.40
103.80
101.38
103.29
-0.37%
2,007,487
09/22/2026
105.39
105.39
102.33
103.67
+0.99%
5,019,381
09/21/2026
102.10
103.38
100.20
102.65
+0.84%
2,524,895
09/18/2026
100.35
102.54
99.54
101.79
+0.51%
4,271,298
09/17/2026
104.76
104.76
100.63
101.27
-2.15%
3,191,016
09/16/2026
103.95
105.35
102.46
103.50
+0.83%
4,849,871
09/15/2026
106.47
107.40
102.50
102.65
-5.55%
4,201,434
09/14/2026
104.54
110.22
104.54
108.68
+2.30%
2,974,530
09/11/2026
108.23
109.19
106.18
106.24
-1.35%
2,917,943
09/10/2026
107.71
108.98
107.17
107.69
-0.94%
2,284,376
09/09/2026
111.29
111.88
107.83
108.71
-4.08%
5,029,943
09/08/2026
112.25
114.14
110.07
113.33
+1.11%
4,412,376
09/04/2026
113.64
114.90
111.99
112.09
-0.89%
3,575,484
09/03/2026
113.72
114.75
111.47
113.10
+0.26%
4,356,904
09/02/2026
111.75
113.13
111.12
112.81
+0.14%
1,562,304
09/01/2026
111.12
114.77
110.77
112.65
-0.73%
2,568,239
08/31/2026
117.51
118.25
111.91
113.48
-4.93%
4,543,749
08/28/2026
117.80
120.91
117.80
119.36
+0.88%
5,101,439
08/27/2026
118.99
118.99
116.35
118.32
-0.67%
2,812,821
08/26/2026
121.36
121.68
118.60
119.12
-3.30%
2,738,923
08/25/2026
117.00
123.73
116.75
123.18
+6.48%
4,838,012
08/24/2026
116.78
117.01
114.14
115.68
-1.57%
2,359,991
08/21/2026
116.56
118.70
116.01
117.53
+0.25%
3,449,034
08/20/2026
119.00
119.60
115.53
117.24
-1.56%
4,061,329
08/19/2026
117.23
120.08
115.20
119.10
+2.44%
4,118,103
08/18/2026
116.00
118.58
114.80
116.26
-2.67%
4,318,825
08/17/2026
119.99
121.49
119.06
119.45
-2.04%
3,949,823
08/14/2026
125.00
125.00
121.04
121.94
-1.12%
3,362,346
08/13/2026
127.45
127.45
121.88
123.32
-3.74%
5,533,925
08/12/2026
131.00
131.90
126.29
128.11
-2.59%
7,845,567
08/11/2026
127.87
131.94
124.52
131.51
+14.56%
15,202,275
08/11/2026
$0.70 Earnings
08/10/2026
113.80
115.90
113.30
114.80
+1.21%
6,192,289
08/07/2026
112.41
114.51
111.86
113.43
+2.19%
4,320,098
08/06/2026
112.12
112.67
110.61
111.00
-3.40%
4,132,797
08/05/2026
112.01
114.95
111.43
114.91
+3.11%
4,070,994
08/04/2026
111.01
112.71
110.30
111.44
+0.26%
4,234,436
08/03/2026
107.94
111.18
107.52
111.15
+4.13%
4,513,017
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