Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	26.310	27.090	26.100	26.150	26.150	14,306
2026-01-27	26.800	26.800	25.990	26.280	26.280	19,844
2026-01-26	26.420	26.680	25.800	26.650	26.650	6,665
2026-01-23	26.000	26.840	25.930	26.400	26.400	19,812
2026-01-22	26.030	26.650	25.490	25.510	25.510	40,009
2026-01-21	25.900	26.460	25.470	25.780	25.780	15,970
2026-01-20	25.500	26.050	25.500	25.910	25.910	75,252
2026-01-19	26.260	26.980	24.700	25.860	25.860	14,734
2026-01-16	27.000	27.120	25.920	26.200	26.200	21,828
2026-01-15	27.100	27.300	26.270	27.170	27.170	9,348
2026-01-14	27.770	27.820	26.720	27.100	27.100	20,327
2026-01-13	28.350	28.360	27.280	27.770	27.770	33,776
2026-01-12	28.500	28.720	27.970	28.350	28.350	11,770
2026-01-09	28.880	28.890	28.440	28.500	28.500	21,053
2026-01-08	30.300	30.300	28.650	28.880	28.880	13,750
2026-01-07	31.200	31.210	29.970	30.000	30.000	86,659
2026-01-06	30.990	31.790	30.550	30.890	30.890	29,674
2026-01-05	29.130	30.850	28.990	30.800	30.800	26,895
2026-01-02	28.340	28.920	28.140	28.790	28.790	76,116
2025-12-30	29.200	29.300	28.050	28.050	28.050	3,073
2025-12-29	28.290	29.200	28.290	28.910	28.910	18,595
2025-12-26	28.270	28.430	27.940	27.990	27.990	11,078
2025-12-23	28.000	28.100	27.380	27.990	27.990	15,320
2025-12-22	27.010	28.050	26.770	27.330	27.330	26,345
2025-12-19	26.810	27.130	26.710	26.960	26.960	89,523
2025-12-18	26.260	26.930	26.260	26.510	26.510	14,326
2025-12-17	26.530	27.690	26.210	26.260	26.260	15,219
2025-12-16	26.400	27.300	26.340	27.080	27.080	10,163
2025-12-15	27.500	27.500	26.290	26.360	26.360	10,628
2025-12-12	27.720	27.770	26.800	27.130	27.130	40,791
2025-12-11	27.180	27.890	26.950	27.410	27.410	15,004
2025-12-10	28.280	28.280	26.920	27.160	27.160	9,694
2025-12-09	27.790	28.110	27.790	28.000	28.000	49,059
2025-12-08	29.690	29.690	27.600	27.790	27.790	23,588
2025-12-05	28.940	29.820	28.860	29.390	29.390	10,918
2025-12-04	29.110	29.110	28.040	28.820	28.820	13,249
2025-12-03	29.780	29.780	28.670	28.680	28.680	7,637
2025-12-02	28.950	29.490	28.690	29.480	29.480	4,538
2025-12-01	29.400	29.780	29.000	29.180	29.180	13,919
2025-11-28	29.270	29.940	28.820	29.700	29.700	7,454
2025-11-27	28.870	29.690	28.870	29.250	29.250	623
2025-11-26	29.790	30.100	28.850	28.850	28.850	8,789
2025-11-25	29.490	29.490	28.630	29.380	29.380	5,869
2025-11-24	27.990	29.510	27.990	29.490	29.490	25,358
2025-11-21	26.270	28.890	26.270	28.570	28.570	474,453
2025-11-19	30.870	31.600	30.700	30.900	30.900	12,299
2025-11-18	31.100	31.500	30.430	31.500	31.500	4,904
2025-11-17	30.900	31.410	30.550	31.100	31.100	52,070
2025-11-14	28.260	29.870	28.030	29.740	29.740	73,308
2025-11-13	29.920	30.240	29.500	29.500	29.500	8,983
2025-11-12	30.990	31.800	30.230	30.230	30.230	59,266
2025-11-11	31.930	34.550	29.820	30.990	30.990	91,951
2025-11-10	32.610	33.120	32.280	33.120	33.120	14,217
2025-11-07	32.610	32.610	31.180	32.610	32.610	16,325
2025-11-06	33.490	34.070	32.690	32.710	32.710	8,990
2025-11-05	33.590	34.070	33.500	33.780	33.780	38,807
2025-11-04	33.400	33.680	32.780	33.590	33.590	13,189
2025-11-03	33.950	34.190	33.310	33.970	33.970	21,352
2025-10-31	33.930	33.930	33.510	33.610	33.610	14,083
2025-10-30	33.230	34.250	33.030	33.540	33.540	21,106

← NewerPage 4 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.