Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	13.420	13.420	12.950	13.050	13.050	5,512
2022-09-12	13.230	13.510	13.190	13.510	13.510	16,842
2022-09-09	12.300	13.240	12.300	13.050	13.050	239,577
2022-09-08	12.190	12.530	11.950	12.440	12.440	18,365
2022-09-06	12.500	12.500	12.000	12.250	12.250	112,811
2022-09-05	12.430	13.600	12.300	12.700	12.700	2,224
2022-09-02	12.700	12.900	12.300	12.430	12.430	180,321
2022-09-01	12.780	12.850	12.250	12.800	12.800	3,100
2022-08-31	12.980	13.200	12.720	12.910	12.910	8,456
2022-08-30	12.520	12.720	12.300	12.720	12.720	116,183
2022-08-29	12.680	12.840	12.380	12.380	12.380	47,433
2022-08-26	13.990	14.100	12.780	12.910	12.910	162,601
2022-08-25	13.590	13.900	13.400	13.790	13.790	114,884
2022-08-24	13.000	13.700	12.800	13.270	13.270	235,655
2022-08-23	13.220	13.260	12.800	13.020	13.020	79,096
2022-08-22	13.800	13.800	13.220	13.280	13.280	17,693
2022-08-19	14.440	14.440	13.830	13.950	13.950	33,172
2022-08-18	15.010	15.150	14.070	14.490	14.490	86,353
2022-08-17	15.670	15.720	14.430	14.960	14.960	88,810
2022-08-16	17.800	18.000	15.580	16.070	16.070	67,872
2022-08-15	17.940	18.960	17.740	18.320	18.320	16,398
2022-08-12	17.940	18.090	17.700	17.940	17.940	9,114
2022-08-11	19.420	19.420	18.210	18.210	18.210	49,147
2022-08-10	17.790	17.790	17.170	17.740	17.740	25,837
2022-08-09	17.220	17.270	16.860	17.120	17.120	7,667
2022-08-08	18.050	18.240	17.390	17.390	17.390	84,172
2022-08-05	18.050	18.560	18.000	18.030	18.030	10,458
2022-08-04	17.920	18.340	17.740	18.170	18.170	11,119
2022-08-03	16.950	17.800	16.950	17.740	17.740	16,131
2022-08-02	15.900	16.930	15.900	16.880	16.880	24,237
2022-08-01	15.760	16.490	15.480	15.910	15.910	1,723
2022-07-29	15.990	16.260	15.650	15.760	15.760	2,310
2022-07-28	16.020	16.320	15.590	15.740	15.740	9,865
2022-07-27	15.500	16.170	15.500	16.000	16.000	9,036
2022-07-26	16.030	16.030	15.270	15.420	15.420	27,460
2022-07-25	17.310	17.310	15.980	16.040	16.040	14,107
2022-07-22	18.000	18.000	16.650	17.000	17.000	28,479
2022-07-21	17.280	18.500	17.110	18.360	18.360	15,297
2022-07-20	16.170	17.200	15.800	17.110	17.110	10,825
2022-07-19	15.180	16.410	15.180	16.170	16.170	26,150
2022-07-18	15.040	15.570	14.930	14.930	14.930	2,203
2022-07-15	14.810	14.980	14.500	14.920	14.920	5,384
2022-07-14	15.330	15.330	14.640	14.680	14.680	7,752
2022-07-13	15.580	15.630	14.810	15.300	15.300	4,686
2022-07-12	15.820	15.820	15.580	15.720	15.720	1,638
2022-07-11	16.260	16.260	15.380	15.600	15.600	4,490
2022-07-08	16.110	16.730	15.960	16.240	16.240	75,055
2022-07-07	16.070	16.360	16.030	16.210	16.210	3,530
2022-07-06	16.260	16.350	15.750	16.030	16.030	3,397
2022-07-05	14.920	16.400	14.400	16.260	16.260	6,656
2022-07-04	14.970	14.970	14.900	14.900	14.900	5
2022-07-01	14.220	15.100	14.220	15.100	15.100	13,623
2022-06-30	14.500	14.500	13.710	14.110	14.110	19,950
2022-06-29	14.920	15.100	14.000	14.320	14.320	12,299
2022-06-28	15.700	16.010	15.180	15.180	15.180	5,663
2022-06-27	17.190	17.190	15.590	15.620	15.620	7,765
2022-06-24	16.590	16.970	16.390	16.760	16.760	10,133
2022-06-23	14.730	16.400	14.700	16.400	16.400	28,628
2022-06-22	14.730	14.980	14.630	14.730	14.730	5,529
2022-06-21	14.500	15.500	14.500	15.150	15.150	7,065

← NewerPage 18 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.