Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	34.200	34.230	33.210	33.760	33.760	30,929
2025-10-28	35.140	35.170	33.820	34.160	34.160	24,543
2025-10-27	34.150	34.800	33.720	34.800	34.800	15,012
2025-10-24	34.080	34.170	33.310	33.810	33.810	16,977
2025-10-23	34.460	34.460	33.400	33.740	33.740	29,082
2025-10-22	34.170	34.690	33.470	34.410	34.410	135,667
2025-10-21	35.860	36.850	35.560	35.710	35.710	17,313
2025-10-20	35.030	36.200	34.630	36.200	36.200	89,595
2025-10-17	35.540	35.540	34.230	34.230	34.230	58,365
2025-10-16	37.250	38.160	35.310	35.310	35.310	58,392
2025-10-15	39.990	40.290	35.990	35.990	35.990	16,549
2025-10-14	39.090	39.990	38.890	39.990	39.990	2,600
2025-10-13	39.960	40.200	39.510	39.510	39.510	4,913
2025-10-10	40.010	41.340	39.600	39.760	39.760	4,142
2025-10-09	40.500	40.730	39.590	40.410	40.410	8,400
2025-10-08	41.250	41.370	40.500	41.000	41.000	6,262
2025-10-07	40.540	41.260	40.160	41.260	41.260	96,633
2025-10-06	39.310	40.530	39.310	39.630	39.630	4,840
2025-10-03	39.440	40.010	39.210	39.300	39.300	19,466
2025-10-02	38.650	39.300	37.800	39.230	39.230	3,543
2025-10-01	37.840	38.850	37.720	38.490	38.490	8,692
2025-09-30	38.500	38.710	37.500	37.840	37.840	35,542
2025-09-29	40.530	40.530	38.450	38.530	38.530	9,482
2025-09-26	39.950	39.950	38.500	38.880	38.880	5,367
2025-09-25	39.160	39.790	38.920	39.410	39.410	3,349
2025-09-24	39.390	40.170	38.950	39.240	39.240	29,036
2025-09-23	41.110	41.110	38.920	38.920	38.920	11,512
2025-09-22	40.890	41.730	40.650	41.060	41.060	6,715
2025-09-19	40.780	41.500	40.680	41.500	41.500	5,414
2025-09-18	39.010	40.650	39.010	40.650	40.650	6,122
2025-09-17	39.850	40.070	39.130	39.400	39.400	16,310
2025-09-16	40.390	40.470	39.720	39.840	39.840	7,520
2025-09-15	41.830	41.830	40.200	40.290	40.290	19,819
2025-09-12	42.450	42.460	41.700	41.700	41.700	9,648
2025-09-11	41.310	42.800	41.310	42.450	42.450	13,561
2025-09-10	42.080	42.080	41.310	41.310	41.310	13,611
2025-09-09	41.410	41.820	40.780	41.750	41.750	8,466
2025-09-08	41.500	42.480	41.300	41.400	41.400	11,867
2025-09-05	41.300	41.580	40.280	41.130	41.130	4,329
2025-09-04	39.900	41.560	39.650	41.560	41.560	29,763
2025-09-03	39.030	39.500	37.790	39.500	39.500	10,936
2025-09-02	40.400	40.400	38.480	39.040	39.040	20,036
2025-09-01	41.000	43.960	40.000	41.680	41.680	13,006
2025-08-29	40.250	40.800	40.140	40.770	40.770	8,532
2025-08-28	40.140	40.140	39.440	39.990	39.990	18,480
2025-08-27	41.460	41.460	39.600	40.000	40.000	3,688
2025-08-26	40.190	41.190	40.190	41.190	41.190	6,285
2025-08-25	40.670	41.220	40.040	40.890	40.890	81,568
2025-08-22	39.200	40.360	39.200	40.360	40.360	8,122
2025-08-21	39.290	39.370	38.340	38.340	38.340	2,264
2025-08-20	40.000	40.000	38.160	39.440	39.440	7,838
2025-08-19	39.030	39.840	38.730	39.840	39.840	25,440
2025-08-18	38.090	38.870	37.810	38.870	38.870	8,590
2025-08-15	37.250	38.780	37.160	38.080	38.080	4,906
2025-08-14	37.930	37.990	37.020	37.590	37.590	2,399
2025-08-13	37.840	39.100	37.390	37.930	37.930	33,317
2025-08-12	36.100	38.260	36.020	37.300	37.300	95,956
2025-08-11	32.160	32.560	31.770	31.890	31.890	6,283
2025-08-08	32.780	32.780	31.530	31.870	31.870	11,501
2025-08-07	32.590	33.000	32.270	32.450	32.450	12,077

← NewerPage 5 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.