Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.190	17.290	16.950	17.030	17.030	5,785
2026-04-27	17.150	17.200	16.870	17.200	17.200	4,592
2026-04-24	16.800	17.150	16.750	17.150	17.150	12,926
2026-04-23	17.480	17.480	16.330	16.850	16.850	28,990
2026-04-22	17.800	17.800	16.800	17.300	17.300	19,166
2026-04-20	18.700	18.700	17.700	17.780	17.780	10,044
2026-04-17	18.270	18.700	18.000	18.700	18.700	7,428
2026-04-16	18.180	18.650	17.640	17.640	17.640	18,121
2026-04-15	17.280	18.120	17.170	17.760	17.760	12,917
2026-04-14	16.910	17.900	16.910	17.060	17.060	5,461
2026-04-13	17.220	17.410	16.930	17.260	17.260	6,144
2026-04-10	17.240	17.330	17.000	17.220	17.220	13,575
2026-04-09	17.100	17.390	16.800	17.130	17.130	5,265
2026-04-08	17.500	18.430	17.450	17.450	17.450	10,727
2026-04-07	16.970	16.980	16.600	16.760	16.760	50,286
2026-04-06	17.160	17.300	16.970	17.010	17.010	3,560
2026-04-02	16.600	16.990	16.370	16.990	16.990	4,663
2026-04-01	17.280	17.520	16.780	16.930	16.930	11,146
2026-03-31	17.010	17.280	16.800	17.280	17.280	10,143
2026-03-30	16.420	16.650	16.300	16.400	16.400	15,039
2026-03-27	16.580	16.730	16.340	16.410	16.410	19,378
2026-03-26	17.030	17.310	16.750	16.800	16.800	8,347
2026-03-25	17.190	17.270	16.650	16.910	16.910	17,127
2026-03-24	16.380	16.670	16.300	16.310	16.310	10,246
2026-03-23	16.640	16.970	16.480	16.720	16.720	12,898
2026-03-20	17.170	17.170	16.640	16.640	16.640	22,569
2026-03-19	17.500	17.540	16.860	17.020	17.020	10,820
2026-03-18	18.400	18.400	17.640	17.660	17.660	3,754
2026-03-17	18.450	18.450	17.890	18.210	18.210	10,776
2026-03-16	18.190	18.680	18.170	18.260	18.260	7,181
2026-03-13	17.800	18.240	17.800	18.190	18.190	9,601
2026-03-12	18.070	18.450	17.760	17.860	17.860	16,607
2026-03-11	18.400	18.520	17.760	17.840	17.840	14,663
2026-03-10	18.770	18.810	18.400	18.400	18.400	36,417
2026-03-09	19.000	19.000	18.320	18.580	18.580	26,356
2026-03-06	20.110	20.120	19.220	19.300	19.300	46,215
2026-03-05	18.520	20.220	18.320	20.120	20.120	72,508
2026-03-04	18.210	18.550	18.020	18.420	18.420	74,028
2026-03-03	19.150	19.150	16.540	18.210	18.210	113,139
2026-03-02	21.850	21.990	21.400	21.950	21.950	12,989
2026-02-27	22.880	22.880	21.760	21.760	21.760	9,845
2026-02-26	21.440	22.880	21.430	22.880	22.880	16,288
2026-02-25	21.990	21.990	21.080	21.260	21.260	10,624
2026-02-24	23.130	23.130	21.600	22.060	22.060	38,670
2026-02-23	23.840	23.840	22.900	22.900	22.900	6,017
2026-02-20	23.940	24.070	23.500	23.780	23.780	5,819
2026-02-19	23.800	24.420	23.710	23.930	23.930	11,136
2026-02-18	23.200	23.680	23.190	23.530	23.530	44,138
2026-02-13	22.800	22.870	22.050	22.220	22.220	20,756
2026-02-12	24.080	24.080	22.020	22.800	22.800	17,247
2026-02-11	23.920	24.400	23.540	23.630	23.630	43,917
2026-02-10	22.740	23.890	22.500	23.890	23.890	66,557
2026-02-09	22.410	22.850	22.300	22.550	22.550	58,800
2026-02-06	22.880	23.200	22.320	22.410	22.410	10,193
2026-02-05	22.000	22.960	21.850	22.800	22.800	21,023
2026-02-04	22.630	22.630	21.500	22.320	22.320	36,114
2026-02-03	23.940	23.940	22.010	22.660	22.660	71,773
2026-02-02	24.470	24.550	23.570	23.860	23.860	18,727
2026-01-30	25.300	25.500	24.350	24.500	24.500	65,848
2026-01-29	26.400	26.460	25.070	25.230	25.230	171,877

← NewerPage 3 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.