Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	7.490	7.610	7.440	7.610	7.610	52,767
2023-08-31	7.560	7.830	7.360	7.490	7.490	54,731
2023-08-30	7.210	7.470	7.200	7.470	7.470	45,076
2023-08-29	7.330	7.410	7.180	7.290	7.290	36,574
2023-08-28	7.240	7.420	7.130	7.420	7.420	63,779
2023-08-25	6.980	7.100	6.870	7.050	7.050	153,275
2023-08-24	7.250	7.250	6.820	6.870	6.870	340,660
2023-08-23	7.220	7.330	7.140	7.190	7.190	80,379
2023-08-22	7.710	7.730	7.230	7.240	7.240	136,529
2023-08-21	7.790	7.840	7.520	7.700	7.700	23,156
2023-08-18	7.700	7.860	7.480	7.700	7.700	137,887
2023-08-17	8.140	8.300	7.820	7.850	7.850	174,681
2023-08-16	7.870	8.210	7.600	8.080	8.080	96,157
2023-08-15	10.000	10.000	8.020	8.230	8.230	197,912
2023-08-14	11.300	11.540	11.080	11.320	11.320	4,812
2023-08-11	11.480	11.480	11.200	11.300	11.300	8,745
2023-08-10	11.070	11.310	11.070	11.250	11.250	16,332
2023-08-09	11.360	11.360	11.040	11.070	11.070	4,456
2023-08-08	11.440	11.440	11.120	11.140	11.140	6,163
2023-08-07	11.700	11.710	11.400	11.450	11.450	3,408
2023-08-04	12.120	12.120	11.490	11.600	11.600	13,256
2023-08-03	12.110	12.160	11.860	12.120	12.120	22,771
2023-08-02	12.550	12.550	11.730	11.870	11.870	32,053
2023-08-01	12.650	12.710	12.490	12.710	12.710	8,119
2023-07-31	12.250	12.720	12.250	12.550	12.550	24,643
2023-07-28	11.900	12.100	11.790	12.050	12.050	21,505
2023-07-27	11.860	12.000	11.350	11.430	11.430	26,105
2023-07-26	11.740	11.930	11.590	11.630	11.630	8,296
2023-07-25	11.700	11.960	11.610	11.630	11.630	3,999
2023-07-24	11.680	11.700	11.340	11.560	11.560	25,948
2023-07-21	11.570	11.790	11.550	11.680	11.680	10,862
2023-07-20	11.900	11.910	11.470	11.550	11.550	15,393
2023-07-19	11.970	12.210	11.920	11.980	11.980	42,680
2023-07-18	12.120	12.180	11.770	11.830	11.830	3,125
2023-07-17	11.900	12.210	11.900	12.100	12.100	12,518
2023-07-14	12.150	12.150	11.850	12.000	12.000	14,617
2023-07-13	11.920	12.230	11.920	12.150	12.150	17,014
2023-07-12	11.560	11.890	11.560	11.810	11.810	38,253
2023-07-11	11.410	11.550	11.290	11.510	11.510	37,725
2023-07-10	10.740	11.400	10.630	11.400	11.400	244,969
2023-07-07	10.960	10.960	10.700	10.880	10.880	227,422
2023-07-06	11.100	11.150	10.720	10.880	10.880	35,014
2023-07-05	11.020	11.360	10.960	11.250	11.250	60,740
2023-07-04	11.370	11.370	10.960	11.030	11.030	443
2023-07-03	11.430	11.430	10.590	10.970	10.970	4,882
2023-06-30	11.050	11.290	10.980	11.200	11.200	23,404
2023-06-29	11.120	11.180	11.000	11.050	11.050	119,235
2023-06-28	11.100	11.140	11.000	11.060	11.060	952
2023-06-27	10.960	11.150	10.900	11.050	11.050	19,812
2023-06-26	11.510	11.510	10.780	10.780	10.780	33,626
2023-06-23	11.260	11.910	11.110	11.910	11.910	5,186
2023-06-22	11.510	11.510	11.280	11.370	11.370	15,509
2023-06-21	11.760	11.760	11.380	11.510	11.510	11,463
2023-06-20	12.000	12.380	11.690	11.760	11.760	72,818
2023-06-19	12.050	12.380	11.700	12.000	12.000	2,517
2023-06-16	12.180	12.380	11.920	11.930	11.930	7,482
2023-06-15	12.540	12.540	11.920	12.060	12.060	22,277
2023-06-14	12.920	12.920	12.210	12.290	12.290	35,880
2023-06-13	12.940	12.960	12.480	12.730	12.730	9,779
2023-06-12	12.350	12.830	12.340	12.640	12.640	5,819

← NewerPage 14 of 21 · 1,249 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.