Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	12.900	13.300	12.750	12.770	12.770	6,413
2022-12-08	13.000	13.000	12.160	12.780	12.780	12,123
2022-12-07	12.350	12.440	12.150	12.150	12.150	721
2022-12-06	12.320	12.690	12.260	12.510	12.510	8,587
2022-12-05	12.790	13.260	11.560	12.530	12.530	13,202
2022-12-02	12.670	13.020	12.280	12.790	12.790	5,380
2022-12-01	12.070	12.780	12.030	12.670	12.670	22,513
2022-11-30	12.000	12.090	11.500	12.060	12.060	41,764
2022-11-29	12.550	12.550	11.210	11.850	11.850	36,104
2022-11-28	11.520	11.750	11.480	11.500	11.500	6,476
2022-11-25	11.600	11.950	11.550	11.660	11.660	28,208
2022-11-24	12.010	12.560	11.550	11.550	11.550	3,723
2022-11-23	11.870	12.220	11.680	12.010	12.010	49,613
2022-11-22	11.450	11.520	11.200	11.500	11.500	3,537
2022-11-21	11.900	12.170	11.360	11.450	11.450	12,301
2022-11-18	13.000	13.140	12.110	12.260	12.260	20,277
2022-11-17	12.770	13.260	12.450	12.870	12.870	52,809
2022-11-16	12.730	13.130	12.340	12.400	12.400	121,592
2022-11-14	10.640	11.000	9.650	9.760	9.760	124,644
2022-11-11	9.990	10.810	9.880	10.560	10.560	29,499
2022-11-10	8.950	10.000	8.870	9.850	9.850	137,465
2022-11-09	10.000	10.000	8.430	8.500	8.500	175,402
2022-11-08	10.010	10.200	9.500	9.990	9.990	32,519
2022-11-07	9.700	10.080	9.290	10.020	10.020	102,083
2022-11-04	9.640	9.880	8.830	8.870	8.870	153,659
2022-11-03	10.000	10.000	9.280	9.420	9.420	68,601
2022-11-01	10.280	10.800	10.010	10.500	10.500	18,293
2022-10-31	10.850	10.850	10.200	10.280	10.280	4,193
2022-10-28	10.230	10.510	10.100	10.510	10.510	14,925
2022-10-27	10.820	10.820	10.480	10.540	10.540	12,482
2022-10-26	10.620	11.290	10.620	10.930	10.930	418,071
2022-10-25	10.000	10.760	10.000	10.720	10.720	319,224
2022-10-24	9.450	9.910	9.060	9.910	9.910	59,538
2022-10-21	9.710	9.860	9.260	9.470	9.470	123,865
2022-10-20	10.100	10.430	9.840	9.840	9.840	127,115
2022-10-19	11.080	11.080	9.800	10.100	10.100	90,640
2022-10-18	11.500	11.620	11.220	11.250	11.250	16,514
2022-10-17	11.040	11.620	11.030	11.220	11.220	21,928
2022-10-14	11.550	11.750	10.830	10.940	10.940	56,585
2022-10-13	12.050	12.050	10.990	11.500	11.500	118,502
2022-10-11	12.150	12.380	11.720	12.050	12.050	16,452
2022-10-10	12.300	12.330	11.940	12.150	12.150	6,721
2022-10-07	12.660	12.680	12.330	12.330	12.330	10,928
2022-10-06	12.560	13.000	12.540	12.910	12.910	1,765
2022-10-05	12.360	12.630	12.210	12.560	12.560	3,640
2022-10-04	11.450	12.550	11.450	12.510	12.510	5,808
2022-10-03	12.100	12.100	11.140	11.450	11.450	107,340
2022-09-30	11.440	12.230	11.440	12.100	12.100	44,349
2022-09-29	11.760	11.890	11.470	11.890	11.890	1,703
2022-09-28	11.580	11.940	11.450	11.940	11.940	14,043
2022-09-27	11.820	12.190	11.590	11.740	11.740	1,998
2022-09-26	11.500	11.740	11.420	11.640	11.640	16,965
2022-09-23	11.110	11.380	11.000	11.380	11.380	14,434
2022-09-22	11.840	11.860	11.160	11.360	11.360	55,892
2022-09-21	11.880	12.090	11.620	11.840	11.840	9,718
2022-09-20	12.300	12.420	11.790	11.860	11.860	6,625
2022-09-19	12.250	12.360	12.130	12.310	12.310	41,497
2022-09-16	12.500	12.500	12.190	12.420	12.420	13,972
2022-09-15	13.000	13.010	12.640	12.700	12.700	10,248
2022-09-14	12.980	13.000	12.670	13.000	13.000	5,681

← NewerPage 17 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.