Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	35.000	35.470	33.750	34.390	34.390	173,640
2025-05-12	31.710	32.820	31.670	32.400	32.400	26,217
2025-05-09	32.900	32.900	31.200	31.200	31.200	26,199
2025-05-08	32.580	33.400	32.580	32.590	32.590	6,070
2025-05-07	32.930	32.980	32.410	32.980	32.980	11,352
2025-05-06	32.350	32.760	32.050	32.600	32.600	14,243
2025-05-05	31.660	32.640	31.440	32.290	32.290	31,582
2025-05-02	31.400	32.460	31.400	32.290	32.290	17,150
2025-04-30	29.680	30.680	29.300	30.680	30.680	20,128
2025-04-29	29.880	30.310	29.320	30.310	30.310	15,603
2025-04-28	29.040	29.600	28.930	29.600	29.600	31,506
2025-04-25	28.270	29.660	27.810	29.660	29.660	16,931
2025-04-24	27.450	28.350	27.050	27.990	27.990	39,085
2025-04-23	27.970	28.390	27.490	27.490	27.490	7,750
2025-04-22	27.700	27.700	26.910	26.910	26.910	16,016
2025-04-17	27.520	28.970	27.520	27.900	27.900	14,935
2025-04-16	27.600	28.370	27.400	27.520	27.520	36,924
2025-04-15	27.900	28.230	27.680	28.000	28.000	19,118
2025-04-14	27.700	28.600	27.560	27.560	27.560	12,882
2025-04-11	26.400	27.750	26.400	27.560	27.560	42,903
2025-04-10	27.290	27.860	26.780	26.800	26.800	18,445
2025-04-09	24.750	28.110	24.750	27.880	27.880	33,590
2025-04-08	25.650	27.000	24.750	24.750	24.750	25,309
2025-04-07	23.500	26.100	23.390	25.340	25.340	69,144
2025-04-04	25.510	26.000	24.600	24.600	24.600	53,852
2025-04-03	28.450	28.450	25.950	26.400	26.400	65,045
2025-04-02	29.900	31.160	29.370	30.450	30.450	9,873
2025-04-01	29.320	30.070	29.320	29.910	29.910	46,681
2025-03-31	29.390	29.790	28.580	29.790	29.790	4,804
2025-03-28	31.000	31.000	30.000	30.500	30.500	72,866
2025-03-27	29.620	31.330	29.580	31.330	31.330	18,871
2025-03-26	29.650	30.200	29.040	29.470	29.470	19,685
2025-03-25	30.000	30.060	29.200	30.050	30.050	77,804
2025-03-24	29.490	29.800	29.390	29.590	29.590	14,136
2025-03-21	29.200	29.200	28.190	28.190	28.190	143,413
2025-03-20	27.840	28.810	27.840	28.750	28.750	7,081
2025-03-19	28.020	29.080	27.200	28.350	28.350	9,033
2025-03-18	30.260	30.260	28.280	28.320	28.320	19,595
2025-03-17	29.390	30.330	29.390	30.330	30.330	13,035
2025-03-14	29.280	29.600	29.010	29.010	29.010	21,053
2025-03-13	29.740	30.080	28.870	28.990	28.990	11,784
2025-03-12	29.170	30.950	29.170	30.120	30.120	12,204
2025-03-11	29.350	30.070	28.250	29.520	29.520	13,451
2025-03-10	30.470	30.470	28.880	29.600	29.600	63,569
2025-03-07	32.000	32.100	30.150	31.140	31.140	32,690
2025-03-06	33.780	33.780	31.900	33.220	33.220	81,771
2025-03-05	32.000	33.920	32.000	33.850	33.850	26,619
2025-02-28	29.890	30.100	28.850	29.810	29.810	11,165
2025-02-27	30.200	30.450	29.290	30.190	30.190	40,415
2025-02-26	27.690	29.860	27.690	29.720	29.720	10,679
2025-02-25	29.310	29.370	27.670	27.750	27.750	21,711
2025-02-24	29.360	29.370	28.580	29.000	29.000	11,729
2025-02-21	30.560	30.780	29.520	29.600	29.600	10,841
2025-02-20	31.130	31.490	29.370	29.370	29.370	18,757
2025-02-19	32.000	32.000	30.790	30.820	30.820	39,434
2025-02-18	31.100	31.550	30.970	31.250	31.250	18,461
2025-02-17	30.630	30.850	30.350	30.350	30.350	3,033
2025-02-14	30.750	30.800	29.960	30.320	30.320	20,028
2025-02-13	29.990	30.590	29.850	30.440	30.440	12,062
2025-02-12	30.200	30.800	29.620	30.800	30.800	26,615

← NewerPage 7 of 21 · 1,248 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.