The highest closing price for Sea (SE) last month was $157.76, on November 5. It was down 11.3% for the month. The latest price is $125.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $136.39 | $140.05 | $135.63 | $139.01 | 2,590,500 |
November 26 2025 | $138.11 | $140.41 | $134.19 | $134.26 | 4,661,700 |
November 25 2025 | $136.73 | $136.73 | $132.71 | $136.29 | 4,313,100 |
November 24 2025 | $132.70 | $136.93 | $130.67 | $136.38 | 5,855,300 |
November 21 2025 | $131.28 | $133.94 | $127.84 | $131.34 | 7,647,500 |
November 20 2025 | $145.27 | $145.27 | $130.44 | $130.99 | 10,163,700 |
November 19 2025 | $146.50 | $147.34 | $143.24 | $143.53 | 3,567,300 |
November 18 2025 | $143.52 | $148.00 | $143.49 | $147.26 | 4,416,800 |
November 17 2025 | $145.14 | $148.08 | $143.70 | $145.75 | 5,145,900 |
November 14 2025 | $134.75 | $141.49 | $134.51 | $140.85 | 6,168,500 |
November 13 2025 | $144.27 | $144.48 | $139.41 | $140.04 | 5,486,200 |
November 12 2025 | $145.30 | $150.79 | $142.61 | $143.35 | 6,978,700 |
November 11 2025 | $159.03 | $159.09 | $141.20 | $142.31 | 16,009,100 |
November 10 2025 | $152.80 | $156.02 | $151.00 | $155.05 | 8,953,700 |
November 07 2025 | $151.00 | $151.12 | $145.79 | $149.94 | 7,065,000 |
November 06 2025 | $158.32 | $159.80 | $152.35 | $153.56 | 4,305,800 |
November 05 2025 | $156.16 | $159.11 | $155.48 | $157.76 | 2,723,700 |
November 04 2025 | $154.30 | $156.95 | $151.63 | $156.51 | 2,981,800 |
November 03 2025 | $156.76 | $159.13 | $155.09 | $157.41 | 2,694,200 |
Daily pricing data for Sea dates back to 10/20/2017, and may be incomplete.
