Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	25.000	25.680	22.650	23.750	23.750	23,285
2022-03-23	24.690	25.300	23.960	24.600	24.600	10,228
2022-03-22	23.500	25.030	23.000	24.690	24.690	30,581
2022-03-21	24.430	24.450	22.140	22.640	22.640	22,584
2022-03-18	23.010	25.150	23.000	24.140	24.140	70,577
2022-03-17	22.200	23.000	21.350	22.420	22.420	119,849
2022-03-16	21.210	22.820	21.070	22.720	22.720	32,566
2022-03-15	18.440	19.320	17.610	19.320	19.320	67,786
2022-03-14	18.570	18.780	17.600	18.440	18.440	10,217
2022-03-11	20.080	21.040	18.400	18.570	18.570	16,509
2022-03-10	19.800	19.920	18.200	19.400	19.400	35,546
2022-03-09	19.300	20.740	19.200	19.800	19.800	44,565
2022-03-08	18.440	19.500	17.670	19.000	19.000	40,890
2022-03-07	19.400	19.520	18.100	18.390	18.390	49,030
2022-03-04	22.030	22.030	19.550	19.600	19.600	35,265
2022-03-03	24.170	24.450	21.950	22.030	22.030	27,926
2022-03-02	25.250	25.250	23.800	24.170	24.170	50,560
2022-02-25	25.300	28.600	25.300	28.320	28.320	472,455
2022-02-24	24.000	25.370	23.000	25.060	25.060	40,220
2022-02-23	25.950	25.950	24.000	24.000	24.000	29,727
2022-02-22	25.350	26.800	25.000	25.150	25.150	62,165
2022-02-21	26.970	26.970	25.090	25.090	25.090	1,694
2022-02-18	30.130	30.130	25.660	26.300	26.300	44,779
2022-02-17	29.040	30.040	28.260	30.040	30.040	17,656
2022-02-16	30.740	30.740	28.640	30.150	30.150	57,190
2022-02-15	28.010	31.070	27.360	30.740	30.740	78,173
2022-02-14	30.940	30.940	26.570	26.800	26.800	52,783
2022-02-11	34.130	34.350	32.720	32.950	32.950	8,901
2022-02-10	36.500	36.560	34.130	34.690	34.690	15,274
2022-02-09	35.000	36.300	34.450	36.300	36.300	26,267
2022-02-08	33.040	34.550	32.480	34.020	34.020	46,015
2022-02-07	32.980	33.700	32.260	32.890	32.890	1,683
2022-02-04	31.200	33.170	30.850	32.980	32.980	5,396
2022-02-03	30.830	31.700	29.980	30.400	30.400	46,488
2022-02-02	33.550	34.130	30.590	31.060	31.060	8,047
2022-02-01	32.110	33.170	31.650	33.170	33.170	12,088
2022-01-31	29.490	31.990	29.490	31.990	31.990	20,087
2022-01-28	27.700	29.340	25.750	29.340	29.340	36,054
2022-01-27	29.600	30.120	27.700	27.700	27.700	31,982
2022-01-26	31.570	32.900	29.040	29.400	29.400	34,273
2022-01-25	33.520	33.520	30.410	31.580	31.580	10,373
2022-01-24	32.500	33.520	29.320	33.520	33.520	25,195
2022-01-21	37.150	37.150	33.500	34.040	34.040	17,708
2022-01-20	37.230	39.100	37.100	37.110	37.110	14,615
2022-01-19	38.050	38.250	36.510	36.720	36.720	51,700
2022-01-18	39.570	39.570	36.830	38.050	38.050	46,693
2022-01-17	39.530	40.600	39.530	40.290	40.290	1,297
2022-01-14	40.000	40.630	37.880	39.120	39.120	32,465
2022-01-13	44.970	44.970	40.000	40.000	40.000	7,491
2022-01-12	45.350	45.810	43.480	44.480	44.480	13,280
2022-01-11	42.000	45.430	42.000	43.940	43.940	2,537
2022-01-10	42.140	42.140	38.280	41.250	41.250	11,100
2022-01-07	43.920	44.730	42.290	42.480	42.480	6,954
2022-01-06	42.160	44.400	41.070	42.900	42.900	1,612
2022-01-05	44.180	44.750	41.000	41.000	41.000	31,824
2022-01-04	52.450	52.450	44.100	45.080	45.080	70,757
2022-01-03	50.760	52.450	49.290	50.870	50.870	1,940
2021-12-30	48.010	50.790	47.160	50.610	50.610	209,413
2021-12-29	49.440	49.440	47.930	48.690	48.690	1,043
2021-12-28	49.440	50.410	48.880	48.890	48.890	23,894

← NewerPage 20 of 21 · 1,245 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.