Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.360	21.360	20.100	20.100	20.100	50,823
2026-07-22	21.910	21.910	20.960	21.360	21.360	1,089
2026-07-21	21.530	21.900	21.390	21.850	21.850	16,368
2026-07-20	21.460	21.930	21.300	21.300	21.300	5,086
2026-07-17	21.500	21.510	20.850	21.090	21.090	4,927
2026-07-16	23.210	23.210	21.630	21.690	21.690	19,382
2026-07-15	22.170	23.280	22.000	23.030	23.030	15,445
2026-07-14	22.410	22.560	21.940	22.190	22.190	4,770
2026-07-13	23.380	23.700	22.420	22.760	22.760	23,136
2026-07-10	22.660	23.600	22.660	23.380	23.380	88,651
2026-07-09	21.830	22.380	21.760	22.280	22.280	41,977
2026-07-08	21.100	21.740	20.830	21.740	21.740	3,449
2026-07-07	21.670	21.850	21.440	21.530	21.530	8,486
2026-07-06	22.070	22.070	21.320	21.620	21.620	30,205
2026-07-03	21.470	22.010	21.470	22.010	22.010	30,931
2026-07-02	21.350	21.950	21.350	21.470	21.470	2,886
2026-07-01	20.010	21.560	19.800	21.300	21.300	33,461
2026-06-30	19.030	19.890	18.870	19.790	19.790	13,377
2026-06-29	18.990	19.600	18.920	19.110	19.110	9,512
2026-06-26	18.110	18.800	18.000	18.800	18.800	7,554
2026-06-25	19.470	19.470	18.400	18.520	18.520	12,535
2026-06-24	19.220	19.830	18.790	19.270	19.270	16,453
2026-06-23	18.100	19.180	18.100	19.020	19.020	18,903
2026-06-22	18.410	18.750	18.200	18.380	18.380	8,808
2026-06-19	18.100	19.360	18.100	18.750	18.750	3,627
2026-06-18	18.860	19.000	18.440	19.000	19.000	4,109
2026-06-17	18.370	18.950	18.240	18.730	18.730	20,280
2026-06-16	17.570	18.280	17.520	17.770	17.770	6,492
2026-06-15	17.400	17.860	17.150	17.520	17.520	9,149
2026-06-12	17.610	17.610	16.790	17.460	17.460	1,693
2026-06-11	17.170	17.470	16.750	17.420	17.420	29,776
2026-06-10	17.500	17.500	16.860	16.900	16.900	8,181
2026-06-09	17.690	17.690	17.050	17.520	17.520	10,792
2026-06-08	18.490	18.490	17.390	17.930	17.930	17,293
2026-06-05	18.920	18.920	17.680	18.490	18.490	31,021
2026-06-03	18.740	18.740	17.910	18.730	18.730	6,480
2026-06-02	19.410	19.410	18.580	18.740	18.740	5,440
2026-06-01	18.310	19.700	18.310	19.210	19.210	14,841
2026-05-29	18.420	18.550	18.100	18.330	18.330	11,087
2026-05-28	19.180	19.180	18.380	18.550	18.550	2,915
2026-05-27	18.390	19.090	18.000	18.690	18.690	6,645
2026-05-26	17.600	18.210	17.600	17.860	17.860	13,864
2026-05-25	17.640	17.640	16.950	17.230	17.230	8,146
2026-05-22	17.710	18.280	17.260	17.460	17.460	21,516
2026-05-21	17.290	17.750	17.050	17.750	17.750	4,675
2026-05-20	17.600	17.670	17.160	17.410	17.410	3,153
2026-05-19	17.720	17.950	17.400	17.600	17.600	10,065
2026-05-18	17.810	17.950	17.540	17.540	17.540	3,655
2026-05-15	17.500	18.320	17.400	17.810	17.810	10,261
2026-05-14	18.400	18.400	17.500	17.730	17.730	38,939
2026-05-13	19.300	19.600	18.500	18.710	18.710	20,188
2026-05-12	18.490	19.170	17.850	18.980	18.980	47,050
2026-05-11	16.900	16.950	16.050	16.800	16.800	57,393
2026-05-08	17.470	17.470	16.650	16.980	16.980	14,617
2026-05-07	17.700	18.010	17.500	17.500	17.500	10,724
2026-05-06	16.610	17.800	16.610	17.800	17.800	10,476
2026-05-05	16.690	17.020	16.400	16.590	16.590	7,156
2026-05-04	16.890	17.320	16.800	17.040	17.040	17,356
2026-04-30	16.700	16.970	16.620	16.720	16.720	142,989
2026-04-29	17.090	17.300	16.390	16.680	16.680	36,504

← NewerPage 2 of 5 · 248 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.