Sea Stock Price History
| SE Stock | USD 184.58 1.33 0.72% |
Below is the normalized historical share price chart for Sea extending back to October 20, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sea stands at 184.58, as last reported on the 26th of September, with the highest price reaching 186.00 and the lowest price hitting 179.75 during the day.
If you're considering investing in Sea Stock, it is important to understand the factors that can impact its price. Sea appears to be very steady, given 3 months investment horizon. Sea owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0853, which indicates the firm had a 0.0853 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Sea, which you can use to evaluate the volatility of the company. Please review Sea's Coefficient Of Variation of 1048.44, semi deviation of 2.25, and Risk Adjusted Performance of 0.0678 to confirm if our risk estimates are consistent with your expectations. At present, Sea's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 17.5 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 472.2 M. . At present, Sea's Price Book Value Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 0.76, whereas Price To Operating Cash Flows Ratio is forecasted to decline to 17.68. Sea Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 20th of October 2017 | 200 Day MA 143.7414 | 50 Day MA 175.0242 | Beta 1.533 |
Sharpe Ratio = 0.0853
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.27 actual daily | 29 71% of assets are more volatile |
Expected Return
| 0.28 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 6 94% of assets perform better |
Based on monthly moving average Sea is performing at about 6% of its full potential. 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 it to a well-diversified portfolio.
Price Book 11.3683 | Enterprise Value Ebitda 60.2403 | Price Sales 5.6794 | Shares Float 320.5 M | Wall Street Target Price 203.0565 |
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 Price | September 11, 2025 | 196.5 |
| Lowest Price | August 11, 2025 | 146.23 |
Sea September 26, 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 Accumulation Distribution | 93,795 | |
| Sea Price Rate Of Daily Change | 0.99 | |
| Sea Price Action Indicator | 1.04 | |
| Sea Price Daily Balance Of Power | (0.21) |
Sea September 26, 2025 Stock Price Analysis
Sea Stock Price History Data
The price series of Sea for the period between Sat, Jun 28, 2025 and Fri, Sep 26, 2025 has a statistical range of 50.27 with a coefficient of variation of 9.73. The price distribution for the period has arithmetic mean of 170.3. The median price for the last 90 days is 174.01. The company had dividends distributed to its stock-holders on 2017-03-01.| Open | High | Low | Close | Volume | ||
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 | |
| 09/03/2025 | 177.44 | 181.09 | 173.00 | 180.98 | 2,776,069 | |
09/02/2025 | 181.63 | 181.86 | 176.50 | 178.78 | 5,167,500 | |
08/29/2025 | 186.24 | 187.99 | 185.07 | 186.54 | 2,795,952 | |
08/28/2025 | 183.48 | 186.25 | 181.39 | 186.24 | 3,570,600 | |
08/27/2025 | 187.50 | 188.88 | 182.77 | 182.91 | 2,378,037 | |
08/26/2025 | 187.00 | 188.76 | 186.10 | 188.29 | 2,531,700 | |
| 08/25/2025 | 186.50 | 190.75 | 184.41 | 187.55 | 4,744,204 | |
08/22/2025 | 180.00 | 185.68 | 178.91 | 185.53 | 4,861,807 | |
08/21/2025 | 178.25 | 181.20 | 177.50 | 179.60 | 2,614,249 | |
08/20/2025 | 178.24 | 178.98 | 173.71 | 178.74 | 3,428,300 | |
08/19/2025 | 177.51 | 181.60 | 177.25 | 179.25 | 4,086,284 | |
08/18/2025 | 177.05 | 177.72 | 174.60 | 177.27 | 2,515,369 | |
| 08/15/2025 | 174.71 | 180.10 | 174.39 | 177.28 | 4,344,857 | |
08/14/2025 | 174.00 | 175.70 | 170.69 | 174.01 | 3,331,773 | |
08/13/2025 | 175.86 | 181.72 | 173.02 | 174.66 | 7,741,879 | |
08/12/2025 | 166.50 | 178.00 | 165.80 | 174.12 | 18,823,275 | |
08/11/2025 | 147.20 | 150.29 | 145.89 | 146.23 | 6,749,524 | |
08/08/2025 | 150.28 | 151.04 | 145.63 | 147.61 | 3,845,400 | |
08/07/2025 | 150.00 | 151.11 | 147.52 | 148.86 | 3,688,814 | |
08/06/2025 | 152.26 | 152.64 | 147.23 | 147.54 | 5,038,833 | |
08/05/2025 | 154.95 | 155.02 | 149.04 | 151.44 | 4,915,446 | |
08/04/2025 | 155.50 | 157.29 | 154.09 | 156.74 | 1,887,127 | |
08/01/2025 | 153.54 | 155.45 | 150.75 | 154.21 | 2,765,956 | |
07/31/2025 | 159.62 | 160.04 | 155.83 | 156.65 | 2,979,688 | |
07/30/2025 | 159.54 | 160.70 | 157.27 | 159.25 | 3,657,236 | |
07/29/2025 | 161.00 | 162.19 | 158.35 | 160.46 | 2,030,230 | |
07/28/2025 | 159.00 | 161.50 | 158.11 | 160.74 | 2,476,422 | |
07/25/2025 | 153.99 | 160.02 | 153.47 | 157.71 | 4,244,227 | |
07/24/2025 | 159.38 | 159.83 | 154.75 | 157.87 | 2,147,435 | |
07/23/2025 | 155.39 | 160.22 | 154.96 | 158.57 | 3,217,266 | |
07/22/2025 | 154.96 | 156.09 | 151.06 | 154.82 | 3,924,547 | |
07/21/2025 | 163.71 | 165.58 | 154.77 | 155.29 | 7,405,990 | |
07/18/2025 | 168.01 | 170.00 | 167.08 | 168.55 | 4,353,046 | |
07/17/2025 | 161.83 | 167.39 | 159.23 | 167.08 | 4,595,837 | |
07/16/2025 | 158.50 | 164.83 | 156.42 | 161.30 | 7,758,731 | |
07/15/2025 | 154.05 | 158.56 | 150.70 | 158.26 | 5,079,461 | |
07/14/2025 | 148.47 | 152.29 | 148.00 | 151.12 | 3,528,786 | |
07/11/2025 | 149.17 | 150.00 | 147.05 | 148.26 | 2,874,876 | |
07/10/2025 | 153.09 | 153.12 | 145.24 | 149.40 | 5,445,632 | |
07/09/2025 | 150.81 | 154.91 | 148.42 | 152.74 | 3,987,440 | |
07/08/2025 | 153.00 | 153.35 | 145.93 | 149.11 | 3,727,251 | |
07/07/2025 | 150.00 | 152.98 | 148.30 | 151.11 | 2,443,930 | |
07/03/2025 | 150.00 | 150.40 | 147.52 | 149.47 | 2,289,200 | |
07/02/2025 | 150.00 | 151.82 | 147.81 | 149.42 | 3,447,400 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 604.7 M | 472.2 M | |
| Net Income Applicable To Common Shares | 444.3 M | 466.5 M |
Sea Quarterly Net Working Capital |
|
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.
Did you try this?
Run Sync Your Broker Now
Sync Your BrokerSync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. |
| 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.
| Risk Adjusted Performance | 0.0678 | |||
| Jensen Alpha | 0.1482 | |||
| Total Risk Alpha | (0.23) | |||
| Sortino Ratio | 0.0751 | |||
| Treynor Ratio | 0.2071 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing |