Sea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 7.130 | 7.370 | 7.050 | 7.340 | 7.340 | 59,554 |
| 2023-11-30 | 7.350 | 7.350 | 7.110 | 7.140 | 7.140 | 41,250 |
| 2023-11-29 | 7.810 | 7.810 | 7.170 | 7.180 | 7.180 | 83,827 |
| 2023-11-28 | 7.370 | 7.830 | 7.250 | 7.750 | 7.750 | 401,634 |
| 2023-11-27 | 7.220 | 7.370 | 7.100 | 7.370 | 7.370 | 34,381 |
| 2023-11-24 | 7.520 | 7.520 | 7.110 | 7.240 | 7.240 | 61,410 |
| 2023-11-23 | 7.400 | 7.530 | 7.300 | 7.390 | 7.390 | 959 |
| 2023-11-22 | 7.360 | 7.570 | 7.270 | 7.400 | 7.400 | 31,771 |
| 2023-11-21 | 7.420 | 7.520 | 7.360 | 7.520 | 7.520 | 23,164 |
| 2023-11-20 | 7.220 | 7.530 | 7.210 | 7.500 | 7.500 | 66,652 |
| 2023-11-17 | 7.490 | 7.500 | 7.210 | 7.370 | 7.370 | 241,611 |
| 2023-11-16 | 7.350 | 7.500 | 7.160 | 7.500 | 7.500 | 107,005 |
| 2023-11-14 | 8.990 | 8.990 | 6.950 | 6.970 | 6.970 | 409,930 |
| 2023-11-13 | 9.060 | 9.150 | 8.920 | 8.990 | 8.990 | 31,385 |
| 2023-11-10 | 8.670 | 9.000 | 8.670 | 8.880 | 8.880 | 9,066 |
| 2023-11-09 | 8.730 | 8.820 | 8.610 | 8.670 | 8.670 | 6,279 |
| 2023-11-08 | 8.700 | 8.780 | 8.300 | 8.650 | 8.650 | 20,006 |
| 2023-11-07 | 8.680 | 8.720 | 8.620 | 8.640 | 8.640 | 22,886 |
| 2023-11-06 | 8.940 | 9.040 | 8.570 | 8.680 | 8.680 | 13,446 |
| 2023-11-03 | 8.100 | 8.830 | 8.100 | 8.750 | 8.750 | 27,496 |
| 2023-11-01 | 8.450 | 8.450 | 7.890 | 8.020 | 8.020 | 35,361 |
| 2023-10-31 | 8.310 | 8.430 | 8.220 | 8.390 | 8.390 | 4,939 |
| 2023-10-30 | 8.030 | 8.370 | 8.030 | 8.310 | 8.310 | 20,122 |
| 2023-10-27 | 8.250 | 8.250 | 7.850 | 8.030 | 8.030 | 36,224 |
| 2023-10-26 | 8.630 | 8.630 | 8.030 | 8.160 | 8.160 | 73,023 |
| 2023-10-25 | 9.030 | 9.030 | 8.700 | 8.800 | 8.800 | 34,135 |
| 2023-10-24 | 9.150 | 9.280 | 9.030 | 9.030 | 9.030 | 2,551 |
| 2023-10-23 | 8.820 | 8.940 | 8.700 | 8.890 | 8.890 | 16,451 |
| 2023-10-20 | 9.060 | 9.070 | 8.780 | 8.980 | 8.980 | 17,522 |
| 2023-10-19 | 9.200 | 9.270 | 9.110 | 9.130 | 9.130 | 22,392 |
| 2023-10-18 | 9.490 | 9.540 | 9.220 | 9.250 | 9.250 | 19,803 |
| 2023-10-17 | 9.390 | 9.720 | 9.190 | 9.400 | 9.400 | 44,594 |
| 2023-10-16 | 9.490 | 9.490 | 9.120 | 9.400 | 9.400 | 14,426 |
| 2023-10-13 | 9.020 | 9.520 | 9.020 | 9.330 | 9.330 | 35,316 |
| 2023-10-11 | 9.000 | 9.200 | 8.880 | 9.020 | 9.020 | 53,186 |
| 2023-10-10 | 8.470 | 9.140 | 8.470 | 8.880 | 8.880 | 33,104 |
| 2023-10-09 | 8.510 | 8.640 | 8.450 | 8.470 | 8.470 | 10,228 |
| 2023-10-06 | 8.790 | 8.960 | 8.610 | 8.830 | 8.830 | 10,307 |
| 2023-10-05 | 8.660 | 8.720 | 8.310 | 8.720 | 8.720 | 20,695 |
| 2023-10-04 | 8.920 | 8.920 | 8.410 | 8.650 | 8.650 | 37,239 |
| 2023-10-03 | 8.870 | 9.070 | 8.670 | 8.740 | 8.740 | 49,112 |
| 2023-10-02 | 8.860 | 8.980 | 8.660 | 8.890 | 8.890 | 34,498 |
| 2023-09-29 | 8.750 | 8.980 | 8.750 | 8.860 | 8.860 | 7,452 |
| 2023-09-28 | 8.450 | 8.770 | 8.350 | 8.700 | 8.700 | 21,465 |
| 2023-09-27 | 8.290 | 8.750 | 8.200 | 8.450 | 8.450 | 38,537 |
| 2023-09-26 | 7.930 | 8.100 | 7.870 | 7.990 | 7.990 | 19,544 |
| 2023-09-25 | 7.130 | 8.200 | 7.010 | 8.010 | 8.010 | 79,848 |
| 2023-09-22 | 7.260 | 7.300 | 7.050 | 7.130 | 7.130 | 40,246 |
| 2023-09-21 | 7.250 | 7.290 | 6.910 | 7.100 | 7.100 | 35,387 |
| 2023-09-20 | 7.510 | 7.510 | 7.280 | 7.320 | 7.320 | 56,742 |
| 2023-09-19 | 7.440 | 7.510 | 7.300 | 7.510 | 7.510 | 29,981 |
| 2023-09-18 | 7.650 | 7.650 | 7.400 | 7.450 | 7.450 | 33,672 |
| 2023-09-15 | 7.880 | 7.880 | 7.650 | 7.650 | 7.650 | 19,557 |
| 2023-09-14 | 7.730 | 7.800 | 7.680 | 7.750 | 7.750 | 13,403 |
| 2023-09-13 | 7.500 | 7.640 | 7.360 | 7.630 | 7.630 | 44,727 |
| 2023-09-12 | 7.520 | 7.640 | 7.520 | 7.590 | 7.590 | 12,500 |
| 2023-09-11 | 7.780 | 7.780 | 7.510 | 7.560 | 7.560 | 15,753 |
| 2023-09-08 | 7.820 | 7.820 | 7.500 | 7.620 | 7.620 | 17,650 |
| 2023-09-06 | 7.480 | 7.970 | 7.430 | 7.870 | 7.870 | 695,061 |
| 2023-09-05 | 7.760 | 7.760 | 7.380 | 7.400 | 7.400 | 39,586 |
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.