Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	14.880	15.190	13.850	13.910	13.910	4,891
2024-05-24	14.650	14.890	14.650	14.880	14.880	7,021
2024-05-23	15.290	15.290	14.500	14.710	14.710	12,421
2024-05-22	14.850	15.220	14.850	15.200	15.200	10,596
2024-05-21	14.970	15.070	14.730	14.780	14.780	94,979
2024-05-20	15.060	15.060	14.690	14.860	14.860	18,872
2024-05-17	14.850	15.210	14.780	15.060	15.060	10,051
2024-05-16	14.140	14.810	14.140	14.740	14.740	4,631
2024-05-15	14.010	14.210	13.810	14.080	14.080	12,707
2024-05-14	14.000	14.250	13.050	13.670	13.670	6,082
2024-05-13	13.400	13.400	13.130	13.300	13.300	10,897
2024-05-10	13.600	13.700	13.350	13.400	13.400	3,632
2024-05-09	13.610	13.750	13.550	13.570	13.570	8,187
2024-05-08	12.980	13.580	12.980	13.580	13.580	25,336
2024-05-07	13.310	13.350	13.230	13.250	13.250	7,460
2024-05-06	13.550	13.700	13.350	13.430	13.430	4,363
2024-05-03	13.200	13.570	13.150	13.490	13.490	10,527
2024-05-02	12.870	13.100	12.820	13.090	13.090	3,250
2024-04-30	13.180	13.210	12.960	13.140	13.140	48,362
2024-04-29	12.870	13.230	12.730	13.230	13.230	37,811
2024-04-26	12.990	13.070	12.700	12.860	12.860	9,320
2024-04-25	13.020	13.100	12.860	12.990	12.990	57,387
2024-04-24	12.980	13.270	12.910	13.020	13.020	13,897
2024-04-23	12.560	12.860	12.560	12.710	12.710	26,022
2024-04-22	12.460	12.860	12.010	12.360	12.360	50,559
2024-04-19	11.820	11.820	11.440	11.470	11.470	17,424
2024-04-18	11.840	12.140	11.810	11.840	11.840	14,417
2024-04-17	11.620	11.710	11.620	11.700	11.700	2,770
2024-04-16	11.080	12.030	11.080	11.970	11.970	32,167
2024-04-15	11.010	11.080	10.870	11.080	11.080	7,832
2024-04-12	11.370	11.370	10.960	11.010	11.010	3,488
2024-04-11	11.380	11.400	11.290	11.340	11.340	4,267
2024-04-10	11.430	11.800	11.310	11.600	11.600	18,613
2024-04-09	11.260	11.450	11.260	11.410	11.410	2,074
2024-04-08	11.240	11.380	11.170	11.260	11.260	7,464
2024-04-05	11.000	11.230	11.000	11.150	11.150	4,287
2024-04-04	10.590	11.210	10.590	10.800	10.800	21,472
2024-04-03	11.010	11.160	10.630	10.680	10.680	6,795
2024-04-02	10.750	11.080	10.640	10.990	10.990	11,821
2024-04-01	10.960	10.960	10.650	10.700	10.700	5,979
2024-03-28	10.640	10.900	10.550	10.820	10.820	13,631
2024-03-27	11.020	11.070	10.590	10.770	10.770	10,341
2024-03-26	10.890	11.300	10.890	11.120	11.120	14,381
2024-03-25	11.030	11.100	10.800	10.860	10.860	20,136
2024-03-22	10.660	10.990	10.660	10.860	10.860	12,792
2024-03-21	11.270	11.360	10.880	10.880	10.880	7,132
2024-03-20	11.190	11.330	11.050	11.140	11.140	11,738
2024-03-19	11.480	11.540	10.910	11.190	11.190	49,404
2024-03-18	11.700	11.940	11.550	11.560	11.560	4,251
2024-03-15	11.980	11.980	11.580	11.580	11.580	22,766
2024-03-14	12.300	12.550	11.970	12.120	12.120	45,896
2024-03-13	11.560	12.210	11.540	12.020	12.020	29,144
2024-03-12	11.680	11.830	11.490	11.560	11.560	12,672
2024-03-11	11.420	11.790	11.420	11.670	11.670	27,126
2024-03-08	11.770	11.930	11.460	11.550	11.550	20,547
2024-03-07	11.700	11.750	11.510	11.670	11.670	41,619
2024-03-06	11.110	11.770	11.110	11.740	11.740	44,483
2024-03-05	10.780	11.050	10.670	11.010	11.010	42,766
2024-03-04	10.200	11.430	9.950	10.740	10.740	105,306
2024-03-01	9.730	10.190	9.710	10.110	10.110	14,021

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.