Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	106.50	107.99	103.99	105.50	105.50	10,692
2026-07-29	108.50	109.98	107.00	107.50	107.50	5,112
2026-07-28	105.50	106.48	102.85	105.53	105.53	4,545
2026-07-27	101.50	105.46	100.75	104.42	104.42	3,223
2026-07-24	99.750	101.50	97.670	99.750	99.750	12,394
2026-07-23	103.50	106.00	99.900	100.50	100.50	12,840
2026-07-22	105.50	107.66	103.00	105.50	105.50	4,200
2026-07-21	105.58	108.23	105.58	105.87	105.87	27,891
2026-07-20	104.50	107.99	101.58	107.03	107.03	3,055
2026-07-17	104.50	105.46	100.83	104.26	104.26	11,245
2026-07-16	111.50	113.00	106.16	107.38	107.38	9,426
2026-07-15	108.50	114.67	108.20	111.78	111.78	6,385
2026-07-14	110.50	111.76	106.91	109.24	109.24	3,629
2026-07-13	110.50	115.45	108.11	111.63	111.63	16,378
2026-07-10	109.50	115.39	108.63	114.50	114.50	13,246
2026-07-09	106.50	108.83	104.97	107.50	107.50	32,278
2026-07-08	103.50	105.25	100.00	102.50	102.50	9,164
2026-07-07	104.10	106.47	104.10	105.73	105.73	3,513
2026-07-06	104.50	106.05	101.75	105.08	105.08	2,815
2026-07-03	103.50	103.50	103.50	103.50	103.50	0
2026-07-02	102.50	105.96	101.60	104.50	104.50	17,441
2026-07-01	94.440	102.78	94.440	101.75	101.75	9,215
2026-06-30	93.750	95.060	90.519	95.060	95.060	2,874
2026-06-29	91.000	94.870	91.000	91.650	91.650	3,077
2026-06-26	88.000	91.200	85.160	90.480	90.480	22,341
2026-06-25	92.750	94.000	87.920	89.500	89.500	10,448
2026-06-24	92.250	95.650	90.090	93.250	93.250	3,849
2026-06-23	86.500	92.300	86.000	92.130	92.130	5,245
2026-06-22	91.750	92.280	88.720	90.060	90.060	5,026
2026-06-19	91.250	91.250	91.250	91.250	91.250	0
2026-06-18	92.250	93.200	88.570	91.250	91.250	14,894
2026-06-17	89.000	93.661	88.210	91.750	91.750	8,088
2026-06-16	88.000	90.200	85.920	87.090	87.090	4,678
2026-06-15	85.000	88.151	84.000	87.270	87.270	9,343
2026-06-12	85.000	86.960	83.070	84.500	84.500	19,418
2026-06-11	83.000	85.420	80.830	83.000	83.000	6,087
2026-06-10	84.000	84.750	81.559	83.000	83.000	10,552
2026-06-09	84.500	85.650	82.300	83.910	83.910	5,459
2026-06-08	86.000	87.200	83.602	84.010	84.010	11,922
2026-06-05	91.250	92.500	86.150	86.500	86.500	5,574
2026-06-04	89.500	93.500	88.510	91.580	91.580	12,781
2026-06-03	92.750	94.000	88.200	89.220	89.220	7,425
2026-06-02	95.750	96.970	92.560	93.110	93.110	7,399
2026-06-01	91.250	97.800	90.100	96.560	96.560	14,484
2026-05-29	92.250	93.190	88.650	90.940	90.940	7,205
2026-05-28	93.750	94.400	90.900	92.305	92.305	11,091
2026-05-27	89.000	94.200	88.450	92.890	92.890	14,046
2026-05-26	87.500	90.600	86.000	89.370	89.370	10,085
2026-05-22	89.500	91.900	86.110	86.480	86.480	8,085
2026-05-21	86.500	88.710	84.704	88.430	88.430	10,034
2026-05-20	87.500	88.500	84.500	86.570	86.570	4,581
2026-05-19	89.000	89.250	86.000	87.060	87.060	2,081
2026-05-18	87.000	90.000	86.100	88.250	88.250	4,046
2026-05-15	87.000	90.180	85.500	88.880	88.880	3,563
2026-05-14	92.750	94.150	87.000	90.450	90.450	7,941
2026-05-13	98.000	99.980	93.840	94.220	94.220	11,010
2026-05-12	83.500	98.400	81.210	96.869	96.869	33,057
2026-05-11	86.500	89.000	81.920	83.920	83.920	12,199
2026-05-08	87.500	88.400	84.810	87.452	87.452	17,076
2026-05-07	89.500	92.000	89.000	90.115	90.115	9,244

← NewerPage 2 of 4 · 226 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.