Sea Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.270	19.270	17.800	17.940	17.940	39,425
2026-10-16	20.330	20.330	19.040	19.070	19.070	10,876
2026-10-15	19.100	19.930	19.100	19.930	19.930	4,680
2026-10-14	19.450	19.810	19.060	19.150	19.150	12,636
2026-10-13	19.100	19.520	19.100	19.200	19.200	8,300
2026-10-09	18.950	19.280	18.760	19.100	19.100	30,648
2026-10-08	18.750	18.890	18.610	18.760	18.760	12,952
2026-10-07	19.360	19.360	18.900	19.100	19.100	9,057
2026-10-06	19.080	19.420	19.000	19.160	19.160	6,000
2026-10-05	19.840	19.840	19.300	19.360	19.360	5,281
2026-10-02	20.000	20.130	19.740	19.920	19.920	2,941
2026-10-01	20.150	20.150	19.640	19.860	19.860	3,708
2026-09-30	20.580	20.640	20.160	20.160	20.160	1,698
2026-09-29	20.760	20.760	20.450	20.580	20.580	1,430
2026-09-28	20.820	20.820	20.140	20.690	20.690	1,654
2026-09-25	20.980	20.980	20.590	20.610	20.610	5,331
2026-09-24	21.630	21.630	20.800	20.830	20.830	1,737
2026-09-23	21.220	21.420	21.070	21.410	21.410	957
2026-09-22	20.580	21.500	20.580	21.220	21.220	3,817
2026-09-21	21.050	21.130	20.550	21.000	21.000	2,058
2026-09-18	20.900	21.300	20.580	21.300	21.300	1,640
2026-09-17	21.870	21.870	20.790	21.300	21.300	7,833
2026-09-16	21.060	21.740	21.060	21.650	21.650	15,111
2026-09-15	22.390	22.390	21.180	21.390	21.390	16,064
2026-09-14	22.020	22.650	21.630	22.500	22.500	22,904
2026-09-11	21.540	22.200	21.540	21.800	21.800	14,457
2026-09-10	21.990	22.400	21.780	21.780	21.780	108,469
2026-09-09	23.150	23.150	21.970	22.270	22.270	15,888
2026-09-08	22.860	23.350	22.500	23.350	23.350	6,529
2026-09-04	23.560	23.560	22.750	22.750	22.750	7,889
2026-09-03	23.050	23.340	22.800	23.190	23.190	21,752
2026-09-02	22.740	23.210	22.740	23.050	23.050	1,461
2026-09-01	23.100	23.600	22.840	23.210	23.210	4,093
2026-08-31	24.840	24.860	23.210	23.950	23.950	11,342
2026-08-28	24.040	25.190	24.040	24.840	24.840	10,386
2026-08-27	24.450	24.450	24.040	24.040	24.040	7,368
2026-08-26	25.370	25.370	24.490	24.860	24.860	9,152
2026-08-25	23.840	25.700	23.840	25.700	25.700	5,804
2026-08-24	24.220	24.220	23.610	23.830	23.830	5,244
2026-08-21	24.550	24.550	24.100	24.220	24.220	17,477
2026-08-20	24.540	24.690	24.000	24.540	24.540	8,273
2026-08-19	24.100	25.040	23.850	25.040	25.040	15,129
2026-08-18	24.390	24.570	24.060	24.570	24.570	23,780
2026-08-17	26.740	26.740	24.750	24.790	24.790	35,458
2026-08-14	26.000	26.000	25.360	25.470	25.470	14,718
2026-08-13	26.940	26.940	25.360	25.730	25.730	10,500
2026-08-12	27.000	27.720	26.190	27.720	27.720	26,119
2026-08-11	25.650	27.290	25.450	27.000	27.000	42,580
2026-08-10	23.060	23.620	23.060	23.370	23.370	15,029
2026-08-07	22.900	23.300	22.830	23.060	23.060	7,288
2026-08-06	23.120	23.410	22.660	22.900	22.900	1,653
2026-08-05	23.080	23.600	23.020	23.600	23.600	2,797
2026-08-04	22.050	23.040	22.050	22.710	22.710	33,314
2026-08-03	22.130	22.460	21.980	22.210	22.210	233
2026-07-31	21.680	21.860	21.640	21.660	21.660	18,239
2026-07-30	22.330	22.330	21.160	21.600	21.600	1,671
2026-07-29	22.290	22.500	22.000	22.100	22.100	2,985
2026-07-28	22.000	22.060	21.100	22.060	22.060	12,277
2026-07-27	20.550	21.510	20.550	21.390	21.390	45,477
2026-07-24	20.360	20.430	19.900	20.300	20.300	5,645

Page 1 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.