Sea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 50.320 | 50.840 | 49.300 | 49.880 | 49.880 | 14,244 |
| 2021-12-23 | 50.010 | 50.990 | 49.510 | 50.370 | 50.370 | 1,268 |
| 2021-12-22 | 52.500 | 52.500 | 49.790 | 50.390 | 50.390 | 1,286 |
| 2021-12-21 | 48.240 | 52.500 | 47.840 | 52.500 | 52.500 | 2,298 |
| 2021-12-20 | 48.240 | 48.240 | 46.270 | 47.100 | 47.100 | 523 |
| 2021-12-17 | 47.450 | 48.250 | 46.000 | 48.240 | 48.240 | 1,857 |
| 2021-12-16 | 52.220 | 52.850 | 47.070 | 48.920 | 48.920 | 4,810 |
| 2021-12-15 | 51.470 | 52.240 | 48.600 | 50.960 | 50.960 | 3,706 |
| 2021-12-14 | 51.200 | 51.200 | 49.350 | 51.040 | 51.040 | 1,079 |
| 2021-12-13 | 53.080 | 54.200 | 51.390 | 52.240 | 52.240 | 5,831 |
| 2021-12-10 | 56.270 | 57.710 | 52.490 | 53.070 | 53.070 | 5,986 |
| 2021-12-09 | 58.000 | 59.220 | 55.900 | 56.510 | 56.510 | 2,225 |
| 2021-12-08 | 56.880 | 58.790 | 55.950 | 58.000 | 58.000 | 2,724 |
| 2021-12-07 | 57.250 | 59.240 | 56.100 | 56.160 | 56.160 | 2,859 |
| 2021-12-06 | 56.570 | 56.890 | 53.990 | 55.950 | 55.950 | 11,475 |
| 2021-12-03 | 57.900 | 58.040 | 55.340 | 56.810 | 56.810 | 446,305 |
| 2021-12-02 | 59.000 | 59.790 | 57.820 | 57.900 | 57.900 | 1,676 |
| 2021-12-01 | 63.210 | 66.170 | 59.030 | 59.350 | 59.350 | 7,863 |
| 2021-11-30 | 66.960 | 68.500 | 63.200 | 68.500 | 68.500 | 3,412 |
| 2021-11-29 | 65.360 | 67.700 | 65.120 | 66.960 | 66.960 | 3,001 |
| 2021-11-26 | 63.300 | 67.180 | 60.000 | 65.860 | 65.860 | 881 |
| 2021-11-25 | 64.570 | 65.530 | 61.450 | 64.500 | 64.500 | 3,257 |
| 2021-11-24 | 63.180 | 65.430 | 62.400 | 64.570 | 64.570 | 12,785 |
| 2021-11-23 | 66.390 | 67.420 | 62.080 | 63.840 | 63.840 | 5,018 |
| 2021-11-22 | 69.700 | 69.700 | 65.140 | 67.590 | 67.590 | 6,726 |
| 2021-11-19 | 67.000 | 70.740 | 67.000 | 69.700 | 69.700 | 33,404 |
| 2021-11-18 | 69.890 | 70.570 | 68.410 | 68.970 | 68.970 | 2,474 |
| 2021-11-17 | 73.000 | 74.000 | 65.270 | 69.500 | 69.500 | 8,282 |
| 2021-11-16 | 74.220 | 78.670 | 71.160 | 73.000 | 73.000 | 6,475 |
| 2021-11-12 | 73.180 | 80.000 | 72.590 | 74.220 | 74.220 | 2,345 |
| 2021-11-11 | 73.560 | 74.370 | 71.650 | 71.770 | 71.770 | 1,879 |
| 2021-11-10 | 75.760 | 75.760 | 72.760 | 73.490 | 73.490 | 4,419 |
| 2021-11-09 | 76.130 | 77.040 | 74.450 | 75.010 | 75.010 | 15,687 |
| 2021-11-08 | 79.200 | 82.000 | 75.020 | 76.750 | 76.750 | 2,494 |
| 2021-11-05 | 80.520 | 82.500 | 75.020 | 79.200 | 79.200 | 1,085 |
| 2021-11-04 | 80.400 | 80.950 | 78.780 | 80.460 | 80.460 | 1,584 |
| 2021-11-03 | 80.000 | 84.520 | 78.330 | 78.340 | 78.340 | 1,559 |
| 2021-11-01 | 79.170 | 80.250 | 74.000 | 79.470 | 79.470 | 5,085 |
| 2021-10-29 | 80.000 | 80.000 | 76.940 | 77.980 | 77.980 | 40,010 |
| 2021-10-28 | 77.000 | 79.710 | 76.700 | 79.170 | 79.170 | 2,409 |
| 2021-10-27 | 76.760 | 77.770 | 75.930 | 76.390 | 76.390 | 7,573 |
| 2021-10-26 | 77.920 | 78.200 | 75.000 | 76.760 | 76.760 | 6,479 |
| 2021-10-25 | 80.770 | 80.770 | 76.320 | 77.660 | 77.660 | 4,824 |
| 2021-10-22 | 84.000 | 84.000 | 79.600 | 80.160 | 80.160 | 3,484 |
| 2021-10-21 | 84.000 | 84.000 | 81.540 | 82.390 | 82.390 | 3,779 |
| 2021-10-20 | 82.060 | 83.010 | 79.280 | 79.650 | 79.650 | 5,960 |
| 2021-10-19 | 79.500 | 83.000 | 79.500 | 82.590 | 82.590 | 7,962 |
| 2021-10-18 | 77.650 | 80.000 | 77.650 | 79.530 | 79.530 | 11,467 |
| 2021-10-15 | 75.000 | 77.970 | 75.000 | 77.540 | 77.540 | 1,834 |
| 2021-10-14 | 77.720 | 78.800 | 76.370 | 76.540 | 76.540 | 852 |
← NewerPage 21 of 21 · 1,250 trading days
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.