Sea Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	76.250	76.970	74.750	74.750	74.750	352
2026-10-22	76.250	76.970	76.250	76.250	76.250	336
2026-10-21	78.250	78.250	78.000	78.250	78.250	1,142
2026-10-20	85.520	85.520	82.500	82.500	82.500	822
2026-10-19	89.000	89.000	88.710	89.000	89.000	436
2026-10-16	95.750	95.750	92.540	95.750	95.750	58
2026-10-15	94.750	97.680	94.070	97.190	97.190	4,585
2026-10-14	96.750	97.960	94.410	94.933	94.933	5,370
2026-10-13	96.250	97.360	94.230	97.010	97.010	6,270
2026-10-12	96.250	97.000	94.700	96.580	96.580	2,804
2026-10-09	95.250	96.471	93.630	94.750	94.750	5,295
2026-10-08	92.750	94.200	92.000	93.750	93.750	25,110
2026-10-07	96.250	97.800	94.250	94.750	94.750	13,333
2026-10-06	98.000	98.820	95.300	96.074	96.074	9,961
2026-10-05	96.750	99.000	94.500	97.130	97.130	6,277
2026-10-02	94.250	96.580	94.000	94.750	94.750	36,387
2026-10-01	96.750	98.300	93.800	94.750	94.750	7,385
2026-09-30	99.000	100.00	97.040	97.250	97.250	2,939
2026-09-29	98.000	100.89	97.610	98.260	98.260	5,403
2026-09-28	99.750	101.43	96.240	99.300	99.300	6,881
2026-09-25	100.75	103.00	99.360	99.750	99.750	2,098
2026-09-24	102.50	103.25	100.22	100.75	100.75	1,583
2026-09-23	103.50	104.50	101.23	102.50	102.50	3,657
2026-09-22	102.00	105.00	102.00	103.86	103.86	4,541
2026-09-21	103.50	104.50	100.10	102.25	102.25	5,977
2026-09-18	100.75	102.91	99.560	101.75	101.75	8,112
2026-09-17	103.50	106.00	101.14	101.75	101.75	4,626
2026-09-16	103.50	105.38	102.38	103.50	103.50	6,696
2026-09-15	107.50	108.68	102.48	103.82	103.82	8,983
2026-09-14	105.50	110.49	104.00	109.25	109.25	3,506
2026-09-11	106.70	110.00	106.70	108.50	108.50	6,434
2026-09-10	107.50	109.20	103.64	108.50	108.50	4,077
2026-09-09	111.50	113.00	107.79	108.50	108.50	12,140
2026-09-08	110.50	114.03	110.00	113.50	113.50	11,350
2026-09-07	112.50	112.50	112.50	112.50	112.50	0
2026-09-04	114.50	115.80	112.15	112.50	112.50	5,665
2026-09-03	111.50	114.61	111.50	112.50	112.50	9,813
2026-09-02	112.50	114.00	110.80	112.50	112.50	1,654
2026-09-01	112.50	114.78	110.00	113.59	113.59	1,782
2026-08-28	117.50	121.00	117.00	120.00	120.00	4,459
2026-08-27	117.50	119.40	116.35	117.50	117.50	11,627
2026-08-26	123.00	123.50	118.70	119.19	119.19	4,798
2026-08-25	117.50	122.06	116.50	122.06	122.06	4,248
2026-08-24	116.50	120.02	113.96	115.85	115.85	6,204
2026-08-21	116.50	119.00	115.75	117.50	117.50	4,757
2026-08-20	117.50	119.72	115.50	115.50	115.50	2,532
2026-08-19	115.50	120.08	115.00	117.50	117.50	7,582
2026-08-18	118.50	119.36	114.90	116.68	116.68	6,017
2026-08-17	122.00	123.32	119.00	119.46	119.46	5,250
2026-08-14	123.00	125.00	121.00	122.00	122.00	3,928
2026-08-13	127.00	128.11	121.85	124.00	124.00	9,405
2026-08-12	130.00	132.00	126.11	127.00	127.00	9,754
2026-08-11	114.50	131.79	110.06	131.02	131.02	72,570
2026-08-10	113.50	116.25	112.66	114.84	114.84	3,145
2026-08-07	111.50	114.48	110.00	113.50	113.50	3,994
2026-08-06	114.50	114.91	110.80	111.50	111.50	3,837
2026-08-05	110.50	114.81	110.02	113.50	113.50	8,105
2026-08-04	111.50	113.00	110.42	111.40	111.40	6,187
2026-08-03	107.50	110.55	105.88	110.45	110.45	5,366
2026-07-31	107.50	108.25	104.07	106.50	106.50	4,181

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.