Sea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 18.000 | 18.000 | 17.660 | 17.820 | 17.820 | 6,562 |
| 2024-08-19 | 17.150 | 17.990 | 17.130 | 17.990 | 17.990 | 18,178 |
| 2024-08-16 | 17.430 | 17.540 | 17.260 | 17.300 | 17.300 | 16,204 |
| 2024-08-15 | 16.800 | 17.490 | 16.800 | 17.370 | 17.370 | 21,452 |
| 2024-08-14 | 16.490 | 17.020 | 16.490 | 16.820 | 16.820 | 18,168 |
| 2024-08-13 | 15.000 | 16.410 | 15.000 | 16.220 | 16.220 | 28,236 |
| 2024-08-12 | 14.480 | 14.730 | 14.350 | 14.640 | 14.640 | 25,938 |
| 2024-08-09 | 13.940 | 14.310 | 13.790 | 14.260 | 14.260 | 4,398 |
| 2024-08-08 | 13.760 | 13.920 | 13.760 | 13.800 | 13.800 | 2,171 |
| 2024-08-07 | 13.700 | 13.940 | 13.640 | 13.750 | 13.750 | 5,847 |
| 2024-08-06 | 13.720 | 13.750 | 13.240 | 13.680 | 13.680 | 25,217 |
| 2024-08-05 | 13.680 | 13.950 | 12.450 | 13.720 | 13.720 | 39,612 |
| 2024-08-02 | 14.300 | 14.300 | 13.780 | 13.780 | 13.780 | 8,618 |
| 2024-08-01 | 14.620 | 14.710 | 14.350 | 14.350 | 14.350 | 15,823 |
| 2024-07-31 | 14.800 | 15.020 | 14.750 | 14.760 | 14.760 | 33,711 |
| 2024-07-30 | 14.950 | 14.950 | 14.500 | 14.590 | 14.590 | 31,321 |
| 2024-07-29 | 15.000 | 15.250 | 14.800 | 15.100 | 15.100 | 11,918 |
| 2024-07-26 | 14.880 | 15.030 | 14.600 | 15.010 | 15.010 | 30,262 |
| 2024-07-25 | 14.600 | 14.600 | 14.250 | 14.250 | 14.250 | 22,903 |
| 2024-07-24 | 14.990 | 14.990 | 14.670 | 14.670 | 14.670 | 5,549 |
| 2024-07-23 | 14.870 | 15.080 | 14.720 | 14.910 | 14.910 | 6,846 |
| 2024-07-22 | 14.990 | 15.390 | 14.950 | 15.090 | 15.090 | 4,799 |
| 2024-07-19 | 15.270 | 15.330 | 15.050 | 15.300 | 15.300 | 4,951 |
| 2024-07-18 | 15.400 | 15.460 | 15.060 | 15.240 | 15.240 | 9,348 |
| 2024-07-17 | 14.920 | 15.350 | 14.920 | 15.060 | 15.060 | 34,737 |
| 2024-07-16 | 15.500 | 15.600 | 15.220 | 15.220 | 15.220 | 10,087 |
| 2024-07-15 | 15.760 | 16.300 | 15.410 | 15.420 | 15.420 | 16,822 |
| 2024-07-12 | 16.380 | 16.460 | 15.940 | 16.300 | 16.300 | 5,411 |
| 2024-07-11 | 16.280 | 16.380 | 16.070 | 16.090 | 16.090 | 7,557 |
| 2024-07-10 | 15.940 | 16.200 | 15.800 | 16.200 | 16.200 | 12,034 |
| 2024-07-09 | 15.950 | 16.230 | 15.870 | 15.910 | 15.910 | 9,765 |
| 2024-07-08 | 15.580 | 15.960 | 15.580 | 15.950 | 15.950 | 3,281 |
| 2024-07-05 | 15.850 | 15.880 | 15.540 | 15.880 | 15.880 | 22,264 |
| 2024-07-04 | 15.710 | 15.840 | 15.700 | 15.800 | 15.800 | 4,092 |
| 2024-07-03 | 16.000 | 16.050 | 15.800 | 15.810 | 15.810 | 3,386 |
| 2024-07-02 | 15.560 | 15.990 | 15.270 | 15.940 | 15.940 | 10,300 |
| 2024-07-01 | 15.900 | 15.900 | 15.020 | 15.580 | 15.580 | 23,764 |
| 2024-06-28 | 16.400 | 16.400 | 15.700 | 15.900 | 15.900 | 39,491 |
| 2024-06-27 | 16.630 | 16.640 | 16.340 | 16.410 | 16.410 | 5,267 |
| 2024-06-26 | 16.300 | 16.660 | 16.160 | 16.530 | 16.530 | 9,039 |
| 2024-06-25 | 15.830 | 16.150 | 15.710 | 16.150 | 16.150 | 27,492 |
| 2024-06-24 | 16.410 | 16.530 | 16.190 | 16.500 | 16.500 | 13,583 |
| 2024-06-21 | 16.570 | 16.590 | 16.360 | 16.450 | 16.450 | 15,871 |
| 2024-06-20 | 16.170 | 16.630 | 16.170 | 16.370 | 16.370 | 31,614 |
| 2024-06-19 | 16.150 | 16.810 | 16.150 | 16.500 | 16.500 | 1,119 |
| 2024-06-18 | 16.340 | 16.550 | 16.230 | 16.400 | 16.400 | 10,337 |
| 2024-06-17 | 15.930 | 16.460 | 15.930 | 16.330 | 16.330 | 13,672 |
| 2024-06-14 | 15.820 | 16.020 | 15.820 | 15.930 | 15.930 | 6,484 |
| 2024-06-13 | 16.090 | 16.330 | 16.040 | 16.050 | 16.050 | 37,274 |
| 2024-06-12 | 15.820 | 16.100 | 15.810 | 16.040 | 16.040 | 10,908 |
| 2024-06-11 | 15.500 | 15.780 | 15.460 | 15.680 | 15.680 | 18,206 |
| 2024-06-10 | 15.450 | 15.790 | 15.380 | 15.640 | 15.640 | 16,486 |
| 2024-06-07 | 15.160 | 15.500 | 15.030 | 15.500 | 15.500 | 8,078 |
| 2024-06-06 | 15.060 | 15.150 | 14.960 | 15.120 | 15.120 | 16,718 |
| 2024-06-05 | 14.750 | 15.180 | 14.750 | 15.080 | 15.080 | 14,311 |
| 2024-06-04 | 14.420 | 14.970 | 14.400 | 14.970 | 14.970 | 28,472 |
| 2024-06-03 | 14.170 | 14.540 | 14.170 | 14.260 | 14.260 | 8,630 |
| 2024-05-31 | 14.170 | 14.170 | 13.810 | 14.140 | 14.140 | 97,416 |
| 2024-05-29 | 14.280 | 14.280 | 13.970 | 14.170 | 14.170 | 14,807 |
| 2024-05-28 | 14.040 | 14.290 | 13.650 | 14.280 | 14.280 | 35,849 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.