Sea Stock Price History

SE Stock  USD 134.26  2.03  1.49%   
If you're considering investing in Sea Stock, it is important to understand the factors that can impact its price. As of today, the current price of Sea stands at 134.26, as last reported on the 28th of November, with the highest price reaching 140.41 and the lowest price hitting 134.19 during the day. Sea owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.13, which indicates the firm had a -0.13 % return per unit of risk over the last 3 months. Sea exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sea's Variance of 7.44, coefficient of variation of (768.69), and Risk Adjusted Performance of (0.08) to confirm the risk estimate we provide.
Sea Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1301

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSE

Estimated Market Risk

 2.73
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.35
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.13
  actual daily
0
Most of other assets perform better
Based on monthly moving average Sea is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sea by adding Sea to a well-diversified portfolio.

Sea Stock Price History Chart

There are several ways to analyze Sea Stock price data. The simplest method is using a basic Sea candlestick price chart, which shows Sea price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 11, 2025196.5
Lowest PriceNovember 20, 2025130.99

Sea November 28, 2025 Stock Price Synopsis

Various analyses of Sea's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sea Stock. It can be used to describe the percentage change in the price of Sea from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sea Stock.
Sea Price Rate Of Daily Change 0.99 
Sea Price Action Indicator(4.06)
Sea Price Daily Balance Of Power(0.33)

Sea November 28, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sea Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sea intraday prices and daily technical indicators to check the level of noise trading in Sea Stock and then apply it to test your longer-term investment strategies against Sea.

Sea Stock Price History Data

The price series of Sea for the period between Sat, Aug 30, 2025 and Fri, Nov 28, 2025 has a statistical range of 65.51 with a coefficient of variation of 12.2. The price distribution for the period has arithmetic mean of 168.18. The median price for the last 90 days is 165.7. The company had dividends distributed to its stock-holders on 2017-03-01.
OpenHighLowCloseVolume
11/28/2025
 138.11  140.41  134.19  134.26 
11/26/2025
 138.11  140.41  134.19  134.26  4,657,111 
11/25/2025
 136.73  136.73  132.71  136.29  4,311,372 
11/24/2025
 132.70  136.93  130.67  136.38  5,855,300 
11/21/2025
 131.28  133.94  127.84  131.34  7,646,309 
11/20/2025
 145.27  145.27  130.44  130.99  10,163,700 
11/19/2025
 146.50  147.27  143.24  143.53  3,557,229 
11/18/2025
 143.52  148.00  143.49  147.26  4,416,800 
11/17/2025
 145.14  148.08  143.70  145.75  5,141,509 
11/14/2025
 134.75  141.49  134.51  140.85  5,786,424 
11/13/2025
 144.27  144.48  139.41  140.04  5,469,133 
11/12/2025
 145.29  150.79  142.61  143.35  6,965,440 
11/11/2025
 159.03  159.09  141.20  142.31  15,954,072 
11/10/2025
 152.80  156.02  151.01  155.05  8,553,954 
11/07/2025
 151.00  151.12  145.80  149.94  7,055,171 
11/06/2025
 158.32  159.80  152.35  153.56  4,302,386 
11/05/2025
 156.16  159.11  155.52  157.76  2,425,620 
11/04/2025
 154.30  156.95  151.63  156.51  2,978,641 
11/03/2025
 156.76  159.12  155.09  157.41  2,688,338 
10/31/2025
 156.50  157.43  154.87  156.25  3,113,877 
10/30/2025
 154.24  159.11  152.80  155.93  4,019,341 
10/29/2025
 159.50  159.50  154.88  155.93  3,149,185 
10/28/2025
 162.16  164.03  157.41  159.71  3,995,432 
10/27/2025
 157.83  161.65  156.51  160.10  3,627,486 
10/24/2025
 158.71  158.71  154.23  154.66  2,529,931 
10/23/2025
 157.28  157.60  155.05  156.26  2,633,441 
10/22/2025
 156.40  161.30  154.72  156.74  7,688,584 
10/21/2025
 170.00  171.09  164.60  164.60  3,880,843 
10/20/2025
 162.59  167.16  160.85  165.70  3,769,942 
10/17/2025
 161.43  162.65  158.88  160.06  6,110,396 
10/16/2025
 174.49  175.80  162.50  162.65  12,253,015 
10/15/2025
 184.25  184.96  162.02  163.42  9,162,106 
10/14/2025
 179.32  181.86  176.00  180.69  2,435,947 
10/13/2025
 181.15  183.88  180.94  182.60  2,005,165 
10/10/2025
 186.60  189.78  180.00  180.82  2,570,398 
10/09/2025
 191.37  191.39  183.88  188.00  4,336,155 
10/08/2025
 190.99  193.48  189.33  192.69  2,714,643 
10/07/2025
 190.50  191.32  187.69  191.01  2,282,180 
10/06/2025
 186.05  190.92  185.01  189.50  2,971,658 
10/03/2025
 184.31  188.77  183.15  184.91  2,213,103 
10/02/2025
 183.99  184.65  176.82  184.22  2,926,139 
10/01/2025
 179.00  182.87  176.69  182.01  4,333,400 
09/30/2025
 182.20  182.21  176.26  178.73  4,199,448 
09/29/2025
 186.13  186.24  180.38  181.45  3,839,700 
09/26/2025
 185.06  186.00  179.75  184.58  2,791,333 
09/25/2025
 183.29  186.42  183.00  185.91  3,109,468 
09/24/2025
 185.00  189.32  183.31  185.82  2,495,800 
09/23/2025
 192.09  192.52  185.01  185.25  3,566,388 
09/22/2025
 191.20  195.48  189.80  192.96  2,091,544 
09/19/2025
 191.73  193.53  190.75  192.76  3,158,003 
09/18/2025
 188.63  191.36  187.00  190.56  4,201,037 
09/17/2025
 189.31  189.50  184.55  186.89  3,519,400 
09/16/2025
 189.19  191.02  187.03  189.07  3,708,317 
09/15/2025
 196.17  196.45  189.25  190.46  3,212,454 
09/12/2025
 195.55  197.68  194.73  196.05  2,748,542 
09/11/2025
 195.00  199.30  194.14  196.50  3,937,834 
09/10/2025
 192.00  193.61  190.62  193.04  2,485,600 
09/09/2025
 189.98  192.90  187.70  192.67  3,195,323 
09/08/2025
 193.25  195.00  189.95  190.57  2,890,703 
09/05/2025
 192.19  192.27  185.82  191.62  4,428,987 
09/04/2025
 182.27  190.00  182.00  189.71  3,970,900 

About Sea Stock history

Sea investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sea is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sea will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sea stock prices may prove useful in developing a viable investing in Sea
Sea Limited, together with its subsidiaries, engages in the digital entertainment, e-commerce, and digital financial service businesses in Southeast Asia, Latin America, rest of Asia, and internationally. Sea Limited was incorporated in 2009 and is headquartered in Singapore. Sea operates under Internet Retail classification in the United States and is traded on New York Stock Exchange. It employs 67300 people.

Sea Stock Technical Analysis

Sea technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sea technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sea trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Competition Analyzer Now

   

Competition Analyzer

Analyze and compare many basic indicators for a group of related or unrelated entities
All  Next Launch Module

Sea Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sea's price direction in advance. Along with the technical and fundamental analysis of Sea Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sea to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Sea Stock analysis

When running Sea's price analysis, check to measure Sea's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sea is operating at the current time. Most of Sea's value examination focuses on studying past and present price action to predict the probability of Sea's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sea's price. Additionally, you may evaluate how the addition of Sea to your portfolios can decrease your overall portfolio volatility.
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Equity Valuation
Check real value of public entities based on technical and fundamental data
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
CEOs Directory
Screen CEOs from public companies around the world
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes