Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	12.410	12.630	12.300	12.360	12.360	9,466
2023-06-07	12.080	12.300	11.900	12.040	12.040	37,075
2023-06-06	11.410	12.030	11.410	11.940	11.940	14,565
2023-06-02	11.820	11.940	11.640	11.800	11.800	8,698
2023-06-01	11.720	11.810	11.410	11.520	11.520	17,118
2023-05-31	11.820	12.100	11.590	11.730	11.730	12,894
2023-05-30	12.360	12.360	11.720	11.830	11.830	16,795
2023-05-29	12.070	12.350	12.070	12.350	12.350	1,055
2023-05-26	12.430	12.430	11.980	11.980	11.980	10,503
2023-05-25	12.770	12.900	12.010	12.180	12.180	40,870
2023-05-24	12.750	12.750	12.430	12.650	12.650	15,812
2023-05-23	13.500	13.500	12.750	12.750	12.750	29,319
2023-05-22	14.020	14.070	13.480	13.480	13.480	10,992
2023-05-19	13.910	14.230	13.890	14.170	14.170	10,421
2023-05-18	14.670	14.670	13.880	13.920	13.920	14,834
2023-05-17	14.200	14.670	14.090	14.250	14.250	18,226
2023-05-16	16.940	16.940	13.950	14.270	14.270	89,362
2023-05-15	16.700	17.360	16.700	17.240	17.240	10,796
2023-05-12	16.990	16.990	16.490	16.670	16.670	4,757
2023-05-11	17.050	17.330	16.920	17.160	17.160	22,583
2023-05-10	17.000	17.050	16.860	16.940	16.940	567
2023-05-09	16.890	17.190	16.690	16.740	16.740	5,434
2023-05-08	15.930	17.010	15.930	16.890	16.890	19,485
2023-05-05	15.520	15.690	15.380	15.600	15.600	6,887
2023-05-04	15.000	15.180	15.000	15.160	15.160	785
2023-05-03	15.090	15.550	14.730	14.920	14.920	1,480
2023-05-02	15.310	15.310	14.900	14.900	14.900	6,311
2023-04-28	14.670	15.360	14.670	15.310	15.310	3,281
2023-04-27	15.200	15.200	14.860	14.950	14.950	3,037
2023-04-26	15.490	15.490	14.750	14.800	14.800	13,305
2023-04-25	15.830	15.830	15.090	15.180	15.180	711,679
2023-04-24	16.150	16.350	15.800	15.840	15.840	6,218
2023-04-20	16.760	16.760	15.770	16.000	16.000	4,364
2023-04-19	16.350	16.690	16.300	16.610	16.610	31,436
2023-04-18	16.250	16.450	16.250	16.430	16.430	8,698
2023-04-17	16.460	16.590	16.300	16.380	16.380	21,901
2023-04-14	16.500	16.730	16.300	16.390	16.390	28,601
2023-04-13	16.240	16.710	16.200	16.560	16.560	8,054
2023-04-12	16.950	16.950	15.960	16.100	16.100	21,528
2023-04-11	16.670	16.760	16.170	16.410	16.410	52,766
2023-04-10	17.100	17.100	16.650	16.920	16.920	21,313
2023-04-05	17.860	17.860	17.060	17.260	17.260	18,158
2023-04-04	17.820	18.000	17.640	17.850	17.850	3,564
2023-04-03	17.600	17.870	17.340	17.820	17.820	7,415
2023-03-31	17.650	17.790	17.510	17.520	17.520	2,811
2023-03-30	17.640	17.850	17.310	17.600	17.600	4,030
2023-03-29	16.050	17.640	16.050	17.600	17.600	19,325
2023-03-28	17.500	17.720	16.850	17.040	17.040	57,359
2023-03-27	17.380	17.480	17.160	17.340	17.340	238,626
2023-03-24	17.990	18.030	16.810	17.380	17.380	5,036
2023-03-23	16.110	17.920	16.110	17.710	17.710	61,961
2023-03-22	16.990	17.000	16.330	16.330	16.330	22,038
2023-03-21	16.350	16.900	16.190	16.830	16.830	6,162
2023-03-20	16.460	16.460	15.900	16.170	16.170	43,316
2023-03-17	16.120	16.700	16.120	16.470	16.470	41,694
2023-03-16	15.960	16.410	15.700	16.410	16.410	55,728
2023-03-15	15.750	16.060	15.580	15.960	15.960	41,242
2023-03-14	16.000	16.400	15.920	16.060	16.060	38,512
2023-03-13	15.130	15.800	14.910	15.750	15.750	29,287
2023-03-10	16.000	16.060	15.120	15.340	15.340	28,621

← NewerPage 15 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.