Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	32.590	33.000	32.270	32.450	32.450	12,077
2025-08-06	33.200	33.250	32.130	32.130	32.130	21,796
2025-08-05	33.950	33.950	32.900	33.490	33.490	7,050
2025-08-04	34.250	34.490	33.980	34.450	34.450	72,370
2025-08-01	34.990	34.990	33.600	33.900	33.900	17,228
2025-07-31	36.220	36.220	35.000	35.000	35.000	5,916
2025-07-30	35.750	36.150	35.250	36.150	36.150	4,973
2025-07-29	35.980	36.060	35.380	35.750	35.750	2,270
2025-07-28	35.210	35.970	35.210	35.510	35.510	9,812
2025-07-25	34.470	35.420	34.460	34.850	34.850	13,028
2025-07-24	34.970	35.160	34.210	34.280	34.280	14,902
2025-07-23	34.570	35.570	34.570	34.740	34.740	15,782
2025-07-22	34.610	34.650	33.730	34.300	34.300	11,814
2025-07-21	37.720	37.720	34.450	34.610	34.610	25,136
2025-07-18	37.450	37.820	37.120	37.340	37.340	10,519
2025-07-17	36.300	37.340	35.680	37.340	37.340	14,193
2025-07-16	35.050	36.600	34.950	36.030	36.030	123,501
2025-07-15	34.000	35.330	33.530	34.810	34.810	7,310
2025-07-14	32.700	33.930	32.700	33.110	33.110	12,923
2025-07-11	32.850	33.350	32.620	32.700	32.700	3,850
2025-07-10	33.960	34.100	32.240	32.890	32.890	25,060
2025-07-09	32.770	33.960	32.500	33.960	33.960	9,584
2025-07-08	33.200	33.470	31.980	32.020	32.020	23,274
2025-07-07	32.500	33.350	32.300	32.830	32.830	3,358
2025-07-04	32.100	32.750	32.080	32.500	32.500	3,521
2025-07-03	32.320	32.400	31.990	32.000	32.000	4,016
2025-07-02	32.600	33.090	32.100	32.190	32.190	12,001
2025-07-01	34.740	34.740	32.570	32.570	32.570	30,042
2025-06-30	34.910	35.200	34.530	34.740	34.740	3,095
2025-06-27	34.740	35.570	34.220	34.910	34.910	3,910
2025-06-26	34.940	35.010	34.620	34.660	34.660	5,214
2025-06-25	35.010	35.460	34.550	35.060	35.060	3,609
2025-06-24	33.540	35.260	33.540	34.810	34.810	17,258
2025-06-23	33.900	34.010	33.160	33.540	33.540	17,446
2025-06-20	33.720	34.430	33.720	34.010	34.010	1,784
2025-06-18	34.300	34.640	33.960	34.050	34.050	4,321
2025-06-17	34.530	35.000	34.270	35.000	35.000	5,818
2025-06-16	35.580	35.580	34.200	34.520	34.520	4,184
2025-06-13	33.230	35.620	33.230	35.620	35.620	7,597
2025-06-12	33.990	34.270	33.710	33.810	33.810	22,956
2025-06-11	35.050	35.050	34.000	34.000	34.000	18,611
2025-06-10	35.780	36.280	34.470	34.700	34.700	19,106
2025-06-09	37.000	37.270	36.210	36.500	36.500	17,320
2025-06-06	38.530	38.550	36.710	36.750	36.750	5,765
2025-06-05	38.490	38.670	36.540	36.540	36.540	14,540
2025-06-04	36.390	38.250	36.390	38.100	38.100	5,601
2025-06-03	38.670	38.670	37.140	37.140	37.140	9,762
2025-06-02	36.920	38.670	36.430	38.670	38.670	20,598
2025-05-30	37.400	37.400	36.060	36.550	36.550	3,731
2025-05-29	38.130	38.130	36.310	36.330	36.330	16,786
2025-05-28	36.800	37.890	36.800	37.750	37.750	15,880
2025-05-27	37.480	38.300	37.110	37.500	37.500	19,203
2025-05-26	37.720	37.720	36.200	37.720	37.720	2,582
2025-05-23	35.640	37.680	35.640	37.630	37.630	16,791
2025-05-22	36.610	36.860	36.000	36.000	36.000	8,506
2025-05-21	36.490	37.300	36.490	36.510	36.510	6,393
2025-05-20	37.050	37.050	36.370	36.370	36.370	13,317
2025-05-19	36.400	36.790	36.000	36.680	36.680	11,550
2025-05-16	37.900	37.900	36.030	36.030	36.030	38,317
2025-05-15	36.900	37.410	36.270	37.100	37.100	7,328

← NewerPage 6 of 21 · 1,246 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.