Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	14.500	14.670	14.500	14.500	14.500	13
2022-06-17	14.400	14.640	14.020	14.500	14.500	7,131
2022-06-15	14.730	15.380	14.730	15.210	15.210	16,488
2022-06-14	14.540	14.890	14.370	14.490	14.490	82,591
2022-06-13	14.700	14.760	14.240	14.390	14.390	37,200
2022-06-10	15.980	15.980	14.930	15.160	15.160	8,200
2022-06-09	17.250	17.250	16.060	16.240	16.240	19,386
2022-06-08	17.190	17.430	16.920	17.250	17.250	58,444
2022-06-07	15.670	17.060	15.620	16.920	16.920	512,509
2022-06-06	15.480	16.240	15.000	15.520	15.520	14,800
2022-06-03	14.690	15.740	14.690	15.000	15.000	22,712
2022-06-02	15.610	16.110	15.340	15.890	15.890	13,954
2022-06-01	15.790	15.900	14.940	15.600	15.600	247,209
2022-05-31	15.990	16.510	15.490	15.720	15.720	24,850
2022-05-30	15.680	15.900	15.310	15.900	15.900	812
2022-05-27	15.430	15.910	15.370	15.640	15.640	69,856
2022-05-26	14.610	15.370	14.610	15.240	15.240	32,022
2022-05-25	13.890	15.000	13.890	14.700	14.700	55,746
2022-05-24	14.780	14.780	13.610	13.890	13.890	13,875
2022-05-23	15.350	15.390	14.710	14.790	14.790	24,174
2022-05-20	15.500	16.000	14.730	15.350	15.350	109,063
2022-05-19	14.600	15.900	14.490	15.900	15.900	7,504
2022-05-18	15.750	15.750	14.600	14.610	14.610	9,937
2022-05-17	15.000	16.420	14.990	15.750	15.750	598,507
2022-05-16	15.680	15.910	14.120	14.850	14.850	9,115
2022-05-13	13.340	15.490	13.210	15.490	15.490	27,579
2022-05-12	11.600	13.050	11.200	12.460	12.460	35,869
2022-05-11	13.020	13.210	11.750	11.800	11.800	12,825
2022-05-10	13.300	13.990	12.880	13.200	13.200	84,098
2022-05-09	15.030	15.030	12.890	13.400	13.400	54,771
2022-05-06	16.300	16.350	15.070	15.460	15.460	15,542
2022-05-05	18.100	18.100	16.140	16.300	16.300	5,830
2022-05-04	16.840	17.770	16.400	17.770	17.770	14,374
2022-05-03	18.030	18.030	17.100	17.390	17.390	15,041
2022-05-02	16.310	17.910	16.240	17.810	17.810	67,823
2022-04-29	17.540	18.150	16.630	16.630	16.630	54,026
2022-04-28	16.840	17.060	16.120	16.700	16.700	5,487
2022-04-27	16.850	17.210	16.310	16.320	16.320	89,127
2022-04-26	17.400	17.540	16.650	16.650	16.650	7,404
2022-04-25	16.640	17.490	16.440	17.350	17.350	9,815
2022-04-22	17.440	17.930	16.740	17.100	17.100	39,400
2022-04-20	20.040	20.230	18.390	18.500	18.500	16,442
2022-04-19	19.230	20.330	19.000	20.150	20.150	14,634
2022-04-18	20.410	20.410	19.080	19.360	19.360	67,510
2022-04-14	21.100	21.330	20.120	20.410	20.410	42,345
2022-04-13	20.510	21.780	20.300	21.160	21.160	11,004
2022-04-12	21.260	21.930	20.330	20.520	20.520	25,729
2022-04-11	21.600	21.600	20.420	21.260	21.260	28,973
2022-04-08	22.050	22.350	21.500	21.610	21.610	19,179
2022-04-07	22.590	22.960	21.670	22.300	22.300	10,430
2022-04-06	22.890	22.910	21.850	22.590	22.590	16,651
2022-04-05	24.410	24.600	23.110	23.250	23.250	20,881
2022-04-04	22.400	25.160	22.400	24.410	24.410	87,817
2022-04-01	23.470	23.470	21.850	22.400	22.400	57,173
2022-03-31	23.870	23.870	21.900	23.490	23.490	39,901
2022-03-30	24.150	25.000	23.420	23.870	23.870	14,170
2022-03-29	22.640	24.580	22.640	24.010	24.010	24,259
2022-03-28	21.340	22.450	20.920	22.390	22.390	38,658
2022-03-25	23.150	23.250	21.700	21.810	21.810	39,884
2022-03-24	25.000	25.680	22.650	23.750	23.750	23,285

← NewerPage 19 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.