Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	28.450	29.910	28.450	29.700	29.700	17,306
2025-02-10	28.500	29.200	28.500	28.510	28.510	29,790
2025-02-07	28.660	28.900	28.220	28.490	28.490	50,373
2025-02-06	28.820	28.900	27.950	28.370	28.370	6,819
2025-02-05	28.030	28.650	27.840	28.410	28.410	59,216
2025-02-04	29.030	29.030	28.030	28.030	28.030	21,751
2025-02-03	28.000	28.700	27.800	28.550	28.550	12,710
2025-01-31	29.440	29.480	28.290	28.640	28.640	18,675
2025-01-30	28.810	29.690	28.810	29.140	29.140	11,570
2025-01-29	27.240	28.800	27.240	28.790	28.790	12,408
2025-01-28	27.150	28.360	26.940	27.800	27.800	9,369
2025-01-27	27.200	28.000	26.900	27.050	27.050	37,960
2025-01-24	28.330	28.330	27.210	27.210	27.210	9,890
2025-01-23	27.530	28.080	27.000	27.000	27.000	7,334
2025-01-22	28.800	28.800	27.510	27.510	27.510	25,235
2025-01-21	27.760	28.680	27.760	28.530	28.530	9,748
2025-01-20	28.000	28.000	27.580	27.750	27.750	1,647
2025-01-17	27.130	28.000	27.130	27.600	27.600	8,871
2025-01-16	27.790	27.790	26.790	27.130	27.130	15,786
2025-01-15	26.940	27.300	26.600	26.660	26.660	32,061
2025-01-14	25.520	26.910	25.520	26.750	26.750	10,041
2025-01-13	26.310	26.310	25.370	25.700	25.700	2,850
2025-01-10	26.170	26.490	25.740	26.310	26.310	12,426
2025-01-09	26.170	27.090	26.170	26.700	26.700	6,011
2025-01-08	26.020	26.710	26.020	26.710	26.710	31,559
2025-01-07	26.380	26.630	25.620	26.020	26.020	8,785
2025-01-06	26.500	26.700	25.250	26.700	26.700	4,111
2025-01-03	25.780	26.410	25.700	26.410	26.410	14,606
2025-01-02	26.660	26.660	25.430	25.760	25.760	13,415
2024-12-30	26.640	26.880	26.400	26.660	26.660	6,352
2024-12-27	27.160	27.160	26.380	26.630	26.630	5,768
2024-12-26	27.170	27.580	26.910	26.910	26.910	15,163
2024-12-23	25.920	27.360	25.920	27.050	27.050	21,795
2024-12-20	26.950	27.200	26.200	27.060	27.060	11,735
2024-12-19	28.370	28.370	27.200	28.140	28.140	13,157
2024-12-18	28.460	28.760	28.000	28.080	28.080	16,618
2024-12-17	28.300	28.480	27.780	28.000	28.000	14,020
2024-12-16	28.390	28.390	27.600	28.300	28.300	4,328
2024-12-13	27.820	28.490	27.710	28.010	28.010	23,716
2024-12-12	27.450	28.450	27.380	27.530	27.530	27,257
2024-12-11	27.000	28.040	26.990	27.510	27.510	7,122
2024-12-10	28.460	28.460	27.060	27.300	27.300	32,453
2024-12-09	28.350	28.800	27.600	28.170	28.170	13,348
2024-12-06	28.220	28.730	28.000	28.090	28.090	20,505
2024-12-05	28.250	28.310	27.900	28.220	28.220	40,087
2024-12-04	28.010	28.460	27.640	28.260	28.260	20,337
2024-12-03	27.640	28.160	27.600	27.960	27.960	19,248
2024-12-02	27.390	27.970	27.190	27.360	27.360	24,354
2024-11-29	28.460	28.480	27.060	27.390	27.390	69,763
2024-11-28	26.410	28.350	26.410	27.960	27.960	8,630
2024-11-27	26.230	27.550	26.230	27.290	27.290	16,016
2024-11-26	26.700	26.700	25.970	26.440	26.440	27,415
2024-11-25	26.470	26.700	25.990	26.700	26.700	19,409
2024-11-22	27.240	27.350	26.160	26.460	26.460	33,620
2024-11-21	26.500	27.410	26.120	26.970	26.970	51,039
2024-11-19	25.300	26.250	24.650	26.120	26.120	117,638
2024-11-18	24.040	25.050	23.830	25.040	25.040	27,173
2024-11-14	24.010	24.480	22.900	24.040	24.040	28,307
2024-11-13	24.270	26.100	24.260	24.290	24.290	21,807
2024-11-12	24.270	26.620	24.270	24.760	24.760	70,716

← NewerPage 8 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.