Sea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 9.350 | 9.800 | 9.350 | 9.650 | 9.650 | 12,799 |
| 2024-02-28 | 9.160 | 9.770 | 9.100 | 9.460 | 9.460 | 21,655 |
| 2024-02-27 | 9.140 | 9.450 | 9.090 | 9.240 | 9.240 | 9,030 |
| 2024-02-26 | 8.970 | 9.050 | 8.930 | 9.000 | 9.000 | 33,060 |
| 2024-02-23 | 8.710 | 9.080 | 8.670 | 8.970 | 8.970 | 29,140 |
| 2024-02-22 | 8.930 | 8.970 | 8.650 | 8.890 | 8.890 | 30,166 |
| 2024-02-21 | 8.750 | 8.810 | 8.680 | 8.720 | 8.720 | 16,254 |
| 2024-02-20 | 8.920 | 9.100 | 8.720 | 8.770 | 8.770 | 44,324 |
| 2024-02-19 | 8.910 | 9.010 | 8.910 | 9.010 | 9.010 | 3,588 |
| 2024-02-16 | 8.900 | 9.140 | 8.850 | 8.910 | 8.910 | 46,052 |
| 2024-02-15 | 8.660 | 8.770 | 8.560 | 8.750 | 8.750 | 12,603 |
| 2024-02-14 | 8.410 | 8.510 | 8.370 | 8.510 | 8.510 | 10,036 |
| 2024-02-09 | 8.690 | 8.690 | 8.500 | 8.660 | 8.660 | 34,883 |
| 2024-02-08 | 8.600 | 8.740 | 8.590 | 8.650 | 8.650 | 6,495 |
| 2024-02-07 | 8.390 | 8.690 | 8.380 | 8.600 | 8.600 | 16,952 |
| 2024-02-06 | 8.350 | 8.450 | 8.250 | 8.380 | 8.380 | 3,359 |
| 2024-02-05 | 8.280 | 8.390 | 8.240 | 8.350 | 8.350 | 11,686 |
| 2024-02-02 | 8.060 | 8.440 | 7.990 | 8.330 | 8.330 | 37,374 |
| 2024-02-01 | 7.600 | 7.960 | 7.600 | 7.910 | 7.910 | 17,068 |
| 2024-01-31 | 7.730 | 7.730 | 7.570 | 7.570 | 7.570 | 3,842 |
| 2024-01-30 | 8.010 | 8.100 | 7.730 | 7.790 | 7.790 | 51,071 |
| 2024-01-29 | 7.790 | 8.000 | 7.710 | 8.000 | 8.000 | 36,210 |
| 2024-01-26 | 7.700 | 7.910 | 7.650 | 7.790 | 7.790 | 10,372 |
| 2024-01-25 | 7.660 | 7.860 | 7.650 | 7.700 | 7.700 | 28,509 |
| 2024-01-24 | 7.830 | 7.910 | 7.650 | 7.650 | 7.650 | 104,093 |
| 2024-01-23 | 7.490 | 7.900 | 7.470 | 7.570 | 7.570 | 57,729 |
| 2024-01-22 | 7.200 | 7.460 | 7.100 | 7.450 | 7.450 | 76,321 |
| 2024-01-19 | 7.130 | 7.170 | 6.920 | 7.150 | 7.150 | 72,780 |
| 2024-01-18 | 6.950 | 7.050 | 6.880 | 7.050 | 7.050 | 14,783 |
| 2024-01-17 | 6.900 | 6.950 | 6.800 | 6.880 | 6.880 | 31,731 |
| 2024-01-16 | 6.900 | 7.130 | 6.870 | 7.030 | 7.030 | 53,985 |
| 2024-01-15 | 7.300 | 7.300 | 6.700 | 7.050 | 7.050 | 32,033 |
| 2024-01-12 | 7.240 | 7.240 | 6.950 | 7.050 | 7.050 | 96,648 |
| 2024-01-11 | 7.550 | 7.550 | 7.240 | 7.240 | 7.240 | 33,930 |
| 2024-01-10 | 7.420 | 7.550 | 7.400 | 7.510 | 7.510 | 49,299 |
| 2024-01-09 | 7.510 | 7.510 | 7.380 | 7.460 | 7.460 | 50,413 |
| 2024-01-08 | 7.400 | 7.580 | 7.300 | 7.580 | 7.580 | 7,441 |
| 2024-01-05 | 7.400 | 7.500 | 7.340 | 7.380 | 7.380 | 61,913 |
| 2024-01-04 | 7.610 | 7.610 | 7.400 | 7.450 | 7.450 | 12,879 |
| 2024-01-03 | 7.500 | 7.720 | 7.420 | 7.650 | 7.650 | 32,408 |
| 2024-01-02 | 7.800 | 7.850 | 7.570 | 7.610 | 7.610 | 22,629 |
| 2023-12-28 | 7.900 | 7.930 | 7.730 | 7.800 | 7.800 | 40,672 |
| 2023-12-27 | 7.540 | 8.010 | 7.540 | 7.740 | 7.740 | 37,751 |
| 2023-12-26 | 7.510 | 7.560 | 7.440 | 7.550 | 7.550 | 39,465 |
| 2023-12-22 | 7.380 | 7.670 | 7.300 | 7.470 | 7.470 | 130,999 |
| 2023-12-21 | 7.000 | 7.450 | 6.930 | 7.450 | 7.450 | 85,307 |
| 2023-12-20 | 7.250 | 7.250 | 6.930 | 7.190 | 7.190 | 94,885 |
| 2023-12-19 | 7.250 | 7.250 | 7.030 | 7.200 | 7.200 | 77,397 |
| 2023-12-18 | 7.130 | 7.270 | 7.010 | 7.250 | 7.250 | 90,520 |
| 2023-12-15 | 7.390 | 7.530 | 7.080 | 7.100 | 7.100 | 303,560 |
| 2023-12-14 | 7.440 | 7.540 | 7.200 | 7.380 | 7.380 | 198,936 |
| 2023-12-13 | 7.650 | 7.660 | 7.380 | 7.380 | 7.380 | 29,963 |
| 2023-12-12 | 7.400 | 7.640 | 7.400 | 7.640 | 7.640 | 29,063 |
| 2023-12-11 | 7.020 | 7.500 | 6.970 | 7.400 | 7.400 | 169,131 |
| 2023-12-08 | 7.670 | 7.900 | 7.650 | 7.890 | 7.890 | 21,169 |
| 2023-12-07 | 7.470 | 7.700 | 7.440 | 7.670 | 7.670 | 88,294 |
| 2023-12-06 | 7.590 | 7.640 | 7.490 | 7.550 | 7.550 | 53,497 |
| 2023-12-05 | 7.360 | 7.590 | 7.300 | 7.510 | 7.510 | 33,810 |
| 2023-12-04 | 7.340 | 7.530 | 7.200 | 7.530 | 7.530 | 74,844 |
| 2023-12-01 | 7.130 | 7.370 | 7.050 | 7.340 | 7.340 | 59,554 |
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.