Sea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 21.660 | 22.900 | 21.600 | 22.900 | 22.900 | 11,810 |
| 2024-11-08 | 22.100 | 22.100 | 21.390 | 21.660 | 21.660 | 12,280 |
| 2024-11-07 | 22.090 | 22.100 | 21.580 | 22.100 | 22.100 | 10,156 |
| 2024-11-06 | 22.100 | 22.250 | 21.390 | 22.120 | 22.120 | 30,680 |
| 2024-11-05 | 21.700 | 22.240 | 21.700 | 21.940 | 21.940 | 6,677 |
| 2024-11-04 | 22.560 | 22.560 | 21.890 | 22.150 | 22.150 | 17,522 |
| 2024-11-01 | 21.800 | 22.450 | 21.750 | 22.450 | 22.450 | 7,478 |
| 2024-10-31 | 22.110 | 22.110 | 21.450 | 21.800 | 21.800 | 8,272 |
| 2024-10-30 | 22.080 | 22.170 | 21.780 | 21.890 | 21.890 | 10,173 |
| 2024-10-29 | 22.700 | 22.700 | 21.670 | 22.080 | 22.080 | 14,189 |
| 2024-10-28 | 22.930 | 23.010 | 22.610 | 22.630 | 22.630 | 5,680 |
| 2024-10-25 | 23.030 | 23.260 | 22.700 | 22.880 | 22.880 | 13,801 |
| 2024-10-24 | 22.180 | 23.040 | 22.180 | 22.970 | 22.970 | 8,403 |
| 2024-10-23 | 22.730 | 22.910 | 22.440 | 22.640 | 22.640 | 3,597 |
| 2024-10-22 | 22.690 | 22.820 | 22.240 | 22.350 | 22.350 | 2,517 |
| 2024-10-21 | 22.750 | 22.750 | 22.070 | 22.560 | 22.560 | 5,995 |
| 2024-10-18 | 22.470 | 22.800 | 22.340 | 22.520 | 22.520 | 10,026 |
| 2024-10-17 | 22.850 | 23.060 | 22.440 | 22.460 | 22.460 | 5,452 |
| 2024-10-16 | 22.160 | 22.770 | 22.160 | 22.610 | 22.610 | 6,509 |
| 2024-10-15 | 22.910 | 23.080 | 21.850 | 21.940 | 21.940 | 31,440 |
| 2024-10-14 | 22.580 | 22.960 | 22.160 | 22.960 | 22.960 | 19,201 |
| 2024-10-11 | 21.730 | 22.760 | 21.560 | 22.350 | 22.350 | 12,094 |
| 2024-10-10 | 21.750 | 21.750 | 21.360 | 21.510 | 21.510 | 3,120 |
| 2024-10-09 | 21.090 | 21.630 | 21.060 | 21.530 | 21.530 | 7,641 |
| 2024-10-08 | 20.430 | 21.090 | 20.410 | 21.090 | 21.090 | 8,776 |
| 2024-10-07 | 21.150 | 21.150 | 20.600 | 20.850 | 20.850 | 11,469 |
| 2024-10-04 | 21.230 | 21.230 | 20.810 | 20.940 | 20.940 | 5,922 |
| 2024-10-03 | 20.770 | 20.970 | 20.440 | 20.810 | 20.810 | 3,236 |
| 2024-10-02 | 21.380 | 21.380 | 20.320 | 20.780 | 20.780 | 19,942 |
| 2024-10-01 | 20.830 | 21.400 | 20.540 | 21.380 | 21.380 | 34,324 |
| 2024-09-30 | 20.570 | 20.800 | 20.360 | 20.510 | 20.510 | 7,128 |
| 2024-09-27 | 20.650 | 20.820 | 20.460 | 20.630 | 20.630 | 14,689 |
| 2024-09-26 | 20.750 | 20.810 | 20.320 | 20.550 | 20.550 | 17,833 |
| 2024-09-25 | 20.780 | 20.780 | 20.130 | 20.540 | 20.540 | 10,632 |
| 2024-09-24 | 20.320 | 20.780 | 19.900 | 20.780 | 20.780 | 22,196 |
| 2024-09-23 | 19.030 | 20.210 | 19.030 | 20.210 | 20.210 | 17,740 |
| 2024-09-20 | 18.300 | 18.870 | 18.160 | 18.870 | 18.870 | 5,707 |
| 2024-09-19 | 18.300 | 18.750 | 18.300 | 18.590 | 18.590 | 25,778 |
| 2024-09-18 | 17.730 | 18.170 | 17.630 | 18.030 | 18.030 | 2,067 |
| 2024-09-17 | 17.570 | 17.870 | 17.370 | 17.870 | 17.870 | 5,763 |
| 2024-09-16 | 18.170 | 18.170 | 17.410 | 17.510 | 17.510 | 5,000 |
| 2024-09-13 | 17.900 | 17.990 | 17.720 | 17.990 | 17.990 | 12,183 |
| 2024-09-12 | 17.460 | 18.090 | 17.460 | 17.820 | 17.820 | 10,449 |
| 2024-09-11 | 17.490 | 17.580 | 17.220 | 17.220 | 17.220 | 9,512 |
| 2024-09-10 | 17.110 | 17.540 | 17.100 | 17.520 | 17.520 | 5,112 |
| 2024-09-09 | 17.300 | 17.420 | 17.170 | 17.170 | 17.170 | 3,081 |
| 2024-09-06 | 17.590 | 17.590 | 16.980 | 17.240 | 17.240 | 5,924 |
| 2024-09-05 | 17.700 | 17.870 | 17.490 | 17.500 | 17.500 | 8,064 |
| 2024-09-04 | 17.360 | 17.690 | 17.100 | 17.500 | 17.500 | 6,703 |
| 2024-09-03 | 17.860 | 17.860 | 17.400 | 17.500 | 17.500 | 9,522 |
| 2024-09-02 | 17.910 | 18.880 | 16.700 | 17.870 | 17.870 | 989 |
| 2024-08-30 | 17.980 | 18.030 | 17.660 | 17.890 | 17.890 | 27,128 |
| 2024-08-29 | 18.040 | 18.190 | 17.310 | 17.360 | 17.360 | 12,181 |
| 2024-08-28 | 18.130 | 18.140 | 17.770 | 18.040 | 18.040 | 11,483 |
| 2024-08-27 | 18.100 | 18.230 | 17.970 | 17.970 | 17.970 | 4,828 |
| 2024-08-26 | 17.860 | 18.360 | 17.860 | 18.100 | 18.100 | 8,701 |
| 2024-08-23 | 18.650 | 18.650 | 18.170 | 18.230 | 18.230 | 5,657 |
| 2024-08-22 | 18.300 | 18.620 | 18.300 | 18.590 | 18.590 | 30,198 |
| 2024-08-21 | 17.820 | 18.070 | 17.660 | 17.810 | 17.810 | 38,179 |
| 2024-08-20 | 18.000 | 18.000 | 17.660 | 17.820 | 17.820 | 6,562 |
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.