Sea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 107.50 | 111.89 | 107.27 | 107.70 | 107.70 | 3,239 |
| 2026-02-05 | 105.50 | 108.98 | 104.20 | 108.77 | 108.77 | 67,485 |
| 2026-02-04 | 108.50 | 108.90 | 102.30 | 104.71 | 104.71 | 15,012 |
| 2026-02-03 | 115.92 | 115.92 | 105.37 | 106.82 | 106.82 | 8,825 |
| 2026-02-02 | 114.50 | 116.94 | 112.33 | 112.81 | 112.81 | 13,472 |
| 2026-01-30 | 121.00 | 121.88 | 115.72 | 117.50 | 117.50 | 5,958 |
| 2026-01-29 | 127.00 | 128.00 | 120.99 | 123.00 | 123.00 | 4,170 |
| 2026-01-28 | 127.77 | 130.20 | 127.77 | 129.00 | 129.00 | 3,483 |
| 2026-01-27 | 127.00 | 127.96 | 124.11 | 126.56 | 126.56 | 2,762 |
| 2026-01-26 | 125.00 | 126.54 | 122.08 | 125.16 | 125.16 | 7,385 |
| 2026-01-23 | 123.00 | 126.67 | 123.00 | 126.00 | 126.00 | 2,373 |
| 2026-01-22 | 122.00 | 125.68 | 121.00 | 121.00 | 121.00 | 4,184 |
| 2026-01-21 | 121.00 | 122.99 | 119.99 | 121.00 | 121.00 | 12,521 |
| 2026-01-20 | 118.50 | 121.29 | 118.00 | 120.60 | 120.60 | 5,849 |
| 2026-01-19 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-01-16 | 125.00 | 125.00 | 120.87 | 120.89 | 120.89 | 5,437 |
| 2026-01-15 | 126.29 | 126.29 | 121.89 | 123.00 | 123.00 | 5,973 |
| 2026-01-14 | 129.50 | 129.50 | 123.93 | 126.00 | 126.00 | 2,712 |
| 2026-01-13 | 131.99 | 131.99 | 126.73 | 128.38 | 128.38 | 5,146 |
| 2026-01-12 | 133.00 | 134.00 | 130.27 | 130.43 | 130.43 | 2,529 |
| 2026-01-09 | 133.00 | 135.14 | 132.16 | 134.00 | 134.00 | 7,118 |
| 2026-01-08 | 138.00 | 139.98 | 133.00 | 133.00 | 133.00 | 2,633 |
| 2026-01-07 | 143.50 | 144.35 | 140.37 | 140.99 | 140.99 | 1,236 |
| 2026-01-06 | 142.50 | 148.20 | 141.20 | 145.52 | 145.52 | 8,240 |
| 2026-01-05 | 132.61 | 142.23 | 132.61 | 139.89 | 139.89 | 6,573 |
| 2026-01-02 | 129.00 | 133.50 | 127.50 | 130.00 | 130.00 | 5,685 |
| 2025-12-31 | 128.00 | 128.35 | 126.91 | 128.00 | 128.00 | 1,484 |
| 2025-12-30 | 132.00 | 132.49 | 128.92 | 130.00 | 130.00 | 3,997 |
| 2025-12-29 | 127.42 | 131.40 | 127.42 | 130.00 | 130.00 | 6,040 |
| 2025-12-24 | 125.00 | 127.07 | 125.00 | 125.00 | 125.00 | 897 |
| 2025-12-23 | 126.00 | 126.79 | 123.38 | 125.00 | 125.00 | 21,145 |
| 2025-12-22 | 123.00 | 124.02 | 120.14 | 123.00 | 123.00 | 2,081 |
| 2025-12-19 | 121.45 | 123.47 | 121.45 | 122.00 | 122.00 | 10,318 |
| 2025-12-18 | 119.57 | 122.65 | 119.57 | 121.00 | 121.00 | 22,248 |
| 2025-12-17 | 124.00 | 125.60 | 119.23 | 120.00 | 120.00 | 8,999 |
| 2025-12-16 | 121.00 | 123.80 | 120.41 | 122.00 | 122.00 | 1,466 |
| 2025-12-15 | 126.00 | 126.00 | 123.14 | 124.00 | 124.00 | 936 |
| 2025-12-12 | 128.00 | 128.99 | 124.00 | 124.00 | 124.00 | 3,568 |
| 2025-12-11 | 123.00 | 128.79 | 122.15 | 125.00 | 125.00 | 2,914 |
| 2025-12-10 | 128.00 | 129.00 | 124.28 | 126.00 | 126.00 | 7,571 |
| 2025-12-09 | 128.00 | 129.80 | 126.69 | 128.00 | 128.00 | 5,750 |
| 2025-12-08 | 134.49 | 134.49 | 127.05 | 128.00 | 128.00 | 9,182 |
| 2025-12-05 | 136.00 | 138.20 | 134.33 | 137.00 | 137.00 | 2,550 |
| 2025-12-04 | 135.00 | 135.86 | 132.41 | 133.00 | 133.00 | 1,055 |
| 2025-12-03 | 138.00 | 138.08 | 134.87 | 136.00 | 136.00 | 1,924 |
| 2025-12-02 | 136.00 | 138.40 | 133.88 | 136.00 | 136.00 | 10,430 |
← NewerPage 4 of 4 · 226 trading days
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.