Sea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 85.500 | 89.375 | 84.710 | 88.520 | 88.520 | 7,648 |
| 2026-05-05 | 85.500 | 87.000 | 83.728 | 84.420 | 84.420 | 6,198 |
| 2026-05-01 | 85.500 | 86.690 | 85.010 | 86.500 | 86.500 | 8,266 |
| 2026-04-30 | 83.500 | 84.897 | 82.320 | 84.849 | 84.849 | 5,802 |
| 2026-04-29 | 86.000 | 88.139 | 81.840 | 82.920 | 82.920 | 5,978 |
| 2026-04-28 | 85.000 | 86.490 | 83.000 | 85.520 | 85.520 | 4,081 |
| 2026-04-27 | 85.000 | 86.690 | 84.330 | 85.980 | 85.980 | 4,006 |
| 2026-04-24 | 84.000 | 85.380 | 83.000 | 85.130 | 85.130 | 4,846 |
| 2026-04-23 | 85.500 | 86.010 | 82.200 | 83.100 | 83.100 | 6,295 |
| 2026-04-22 | 87.500 | 88.490 | 84.400 | 86.150 | 86.150 | 6,637 |
| 2026-04-21 | 90.750 | 91.320 | 87.445 | 87.610 | 87.610 | 15,882 |
| 2026-04-20 | 90.750 | 91.550 | 88.680 | 89.640 | 89.640 | 23,886 |
| 2026-04-17 | 90.750 | 93.360 | 89.475 | 92.230 | 92.230 | 21,431 |
| 2026-04-16 | 91.750 | 93.692 | 89.760 | 90.660 | 90.660 | 4,945 |
| 2026-04-15 | 86.000 | 89.940 | 85.960 | 89.658 | 89.658 | 11,354 |
| 2026-04-14 | 87.000 | 90.200 | 86.600 | 87.319 | 87.319 | 2,787 |
| 2026-04-13 | 85.500 | 87.100 | 83.720 | 86.950 | 86.950 | 1,374 |
| 2026-04-10 | 85.000 | 88.000 | 84.960 | 85.550 | 85.550 | 1,719 |
| 2026-04-09 | 84.500 | 85.600 | 82.480 | 84.472 | 84.472 | 3,759 |
| 2026-04-08 | 86.000 | 92.770 | 84.430 | 86.500 | 86.500 | 6,983 |
| 2026-04-07 | 83.000 | 83.500 | 80.370 | 81.000 | 81.000 | 3,065 |
| 2026-04-02 | 80.500 | 82.280 | 78.550 | 81.880 | 81.880 | 5,949 |
| 2026-04-01 | 84.000 | 85.000 | 82.000 | 82.240 | 82.240 | 8,884 |
| 2026-03-31 | 79.250 | 83.000 | 79.070 | 82.620 | 82.620 | 7,183 |
| 2026-03-30 | 78.750 | 80.300 | 76.990 | 78.200 | 78.200 | 3,621 |
| 2026-03-27 | 81.500 | 82.000 | 77.750 | 78.230 | 78.230 | 11,650 |
| 2026-03-26 | 82.000 | 83.110 | 79.911 | 80.080 | 80.080 | 1,683 |
| 2026-03-25 | 78.990 | 82.660 | 78.990 | 82.000 | 82.000 | 5,172 |
| 2026-03-24 | 79.250 | 80.500 | 77.270 | 78.820 | 78.820 | 3,074 |
| 2026-03-23 | 77.750 | 81.600 | 76.560 | 80.180 | 80.180 | 8,584 |
| 2026-03-20 | 81.000 | 82.000 | 78.610 | 80.500 | 80.500 | 7,047 |
| 2026-03-19 | 83.500 | 84.470 | 79.950 | 81.390 | 81.390 | 7,193 |
| 2026-03-18 | 86.500 | 88.290 | 84.681 | 84.780 | 84.780 | 4,508 |
| 2026-03-17 | 87.500 | 89.130 | 86.320 | 87.240 | 87.240 | 3,095 |
| 2026-03-16 | 86.500 | 88.696 | 85.810 | 87.070 | 87.070 | 2,907 |
| 2026-03-13 | 85.000 | 87.111 | 83.000 | 85.000 | 85.000 | 4,825 |
| 2026-03-12 | 87.500 | 88.680 | 84.972 | 85.150 | 85.150 | 8,534 |
| 2026-03-11 | 89.500 | 90.090 | 86.150 | 87.000 | 87.000 | 4,309 |
| 2026-03-10 | 90.250 | 91.980 | 89.500 | 89.902 | 89.902 | 5,731 |
| 2026-03-09 | 90.750 | 95.400 | 87.742 | 88.620 | 88.620 | 13,519 |
| 2026-03-06 | 96.250 | 96.400 | 91.150 | 93.200 | 93.200 | 7,997 |
| 2026-03-05 | 87.500 | 96.000 | 86.900 | 94.760 | 94.760 | 23,882 |
| 2026-03-04 | 87.000 | 88.800 | 85.470 | 87.690 | 87.690 | 22,458 |
| 2026-03-03 | 103.50 | 108.00 | 77.050 | 87.478 | 87.478 | 121,682 |
| 2026-03-02 | 105.50 | 107.85 | 102.86 | 104.46 | 104.46 | 10,676 |
| 2026-02-27 | 110.50 | 110.79 | 107.83 | 108.88 | 108.88 | 22,015 |
| 2026-02-26 | 103.50 | 108.86 | 103.50 | 108.86 | 108.86 | 19,901 |
| 2026-02-25 | 107.92 | 107.92 | 102.58 | 103.50 | 103.50 | 8,619 |
| 2026-02-24 | 110.50 | 111.24 | 104.51 | 107.31 | 107.31 | 38,056 |
| 2026-02-23 | 114.50 | 116.02 | 112.50 | 112.50 | 112.50 | 7,108 |
| 2026-02-20 | 115.50 | 116.53 | 112.82 | 115.50 | 115.50 | 8,267 |
| 2026-02-19 | 113.50 | 117.39 | 112.80 | 114.52 | 114.52 | 23,924 |
| 2026-02-18 | 110.50 | 113.14 | 107.59 | 112.49 | 112.49 | 3,236 |
| 2026-02-17 | 106.50 | 110.99 | 105.65 | 108.84 | 108.84 | 2,027 |
| 2026-02-16 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 28 |
| 2026-02-13 | 108.50 | 109.76 | 107.30 | 107.76 | 107.76 | 60,825 |
| 2026-02-12 | 115.50 | 116.60 | 106.57 | 108.87 | 108.87 | 2,231 |
| 2026-02-11 | 113.50 | 118.09 | 112.50 | 115.18 | 115.18 | 141,602 |
| 2026-02-10 | 109.50 | 114.81 | 107.90 | 113.88 | 113.88 | 8,945 |
| 2026-02-09 | 109.50 | 111.00 | 107.16 | 108.29 | 108.29 | 2,176 |
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.