Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	16.310	16.460	15.690	15.930	15.930	83,162
2023-03-08	16.520	16.570	15.830	16.480	16.480	37,921
2023-03-07	14.000	16.900	14.000	16.650	16.650	169,900
2023-03-06	13.740	13.960	13.540	13.590	13.590	33,110
2023-03-03	13.340	13.750	13.340	13.630	13.630	106,947
2023-03-02	12.900	13.200	12.830	13.070	13.070	9,791
2023-03-01	13.130	13.450	12.900	12.930	12.930	2,882
2023-02-28	12.400	13.240	12.400	13.130	13.130	19,345
2023-02-27	12.700	12.700	12.500	12.530	12.530	27,797
2023-02-24	12.860	12.860	12.070	12.400	12.400	24,416
2023-02-23	13.290	13.290	12.720	12.870	12.870	65,483
2023-02-22	13.090	13.180	13.050	13.090	13.090	50,056
2023-02-17	13.470	13.760	13.220	13.590	13.590	2,357
2023-02-16	14.150	14.580	13.400	13.400	13.400	19,824
2023-02-15	13.230	13.720	12.830	13.680	13.680	3,444
2023-02-14	13.400	13.530	13.070	13.360	13.360	20,516
2023-02-13	13.400	13.510	13.180	13.430	13.430	2,641
2023-02-10	14.180	14.180	13.310	13.400	13.400	10,046
2023-02-08	14.010	14.520	14.000	14.210	14.210	95,328
2023-02-07	13.740	14.320	13.690	14.250	14.250	18,940
2023-02-06	14.130	14.360	13.560	13.740	13.740	7,746
2023-02-03	14.560	14.910	14.220	14.420	14.420	12,250
2023-02-02	13.920	14.990	13.920	14.560	14.560	10,884
2023-02-01	13.260	13.950	13.070	13.930	13.930	7,288
2023-01-31	13.290	13.360	13.030	13.070	13.070	6,107
2023-01-30	13.600	13.680	13.140	13.200	13.200	9,386
2023-01-27	13.770	14.180	13.500	14.040	14.040	10,405
2023-01-26	13.410	13.670	13.370	13.500	13.500	17,526
2023-01-25	13.160	13.250	12.500	12.950	12.950	24,285
2023-01-24	13.670	13.680	13.090	13.160	13.160	35,848
2023-01-23	13.830	14.040	13.490	13.900	13.900	13,783
2023-01-20	13.000	14.250	12.950	13.670	13.670	16,368
2023-01-19	12.600	12.990	12.600	12.800	12.800	3,196
2023-01-18	10.610	13.200	10.610	12.830	12.830	29,323
2023-01-17	12.390	12.870	12.340	12.740	12.740	23,796
2023-01-16	12.130	12.990	11.960	12.300	12.300	3,400
2023-01-13	11.740	12.320	11.740	12.130	12.130	13,283
2023-01-12	11.720	12.270	11.440	11.850	11.850	7,218
2023-01-11	11.240	11.690	11.240	11.690	11.690	2,376
2023-01-10	11.000	11.320	10.040	11.240	11.240	8,620
2023-01-09	12.110	12.530	11.200	11.200	11.200	79,154
2023-01-06	11.910	11.950	11.390	11.660	11.660	27,443
2023-01-05	12.020	12.090	11.780	11.960	11.960	17,568
2023-01-04	11.820	12.140	11.750	11.880	11.880	45,357
2023-01-03	11.620	11.620	11.150	11.580	11.580	11,646
2023-01-02	11.950	11.950	11.000	11.600	11.600	10,773
2022-12-29	10.270	11.310	10.160	11.310	11.310	18,362
2022-12-28	10.580	10.760	10.170	10.270	10.270	43,542
2022-12-27	10.300	10.800	10.100	10.800	10.800	62,576
2022-12-26	10.340	10.340	10.100	10.130	10.130	6,497
2022-12-23	10.290	10.410	9.880	10.330	10.330	77,420
2022-12-22	10.900	11.950	10.030	10.280	10.280	111,293
2022-12-21	10.780	11.990	10.440	11.990	11.990	10,763
2022-12-20	11.000	11.080	10.450	10.660	10.660	43,934
2022-12-19	11.450	11.590	11.060	11.060	11.060	9,985
2022-12-16	14.300	14.300	11.360	11.450	11.450	18,962
2022-12-15	13.420	13.830	12.950	13.100	13.100	37,210
2022-12-14	13.570	14.010	13.060	13.640	13.640	9,981
2022-12-13	13.150	14.430	13.150	13.570	13.570	21,043
2022-12-12	12.860	13.100	12.830	13.100	13.100	3,901

← NewerPage 16 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.