SEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.25	15.53	15.25	15.47	15.47	0.81%	13,962
Jan 30, 2026	15.48	15.48	15.31	15.35	15.35	-1.25%	12,932
Jan 29, 2026	15.49	15.56	15.33	15.55	15.55	1.47%	5,394
Jan 28, 2026	15.35	15.42	15.29	15.32	15.32	0.72%	9,640
Jan 27, 2026	15.04	15.23	15.04	15.21	15.21	1.54%	6,054
Jan 26, 2026	14.95	15.09	14.95	14.98	14.98	0.40%	8,631
Jan 23, 2026	14.90	14.94	14.89	14.92	14.92	-0.60%	3,862
Jan 22, 2026	15.09	15.09	14.93	15.01	15.01	0.05%	26,030
Jan 21, 2026	14.94	15.08	14.86	15.00	15.00	1.78%	1,996
Jan 20, 2026	14.74	14.91	14.74	14.74	14.74	-0.27%	5,790
Jan 16, 2026	14.81	14.83	14.73	14.78	14.78	-1.53%	13,678
Jan 15, 2026	14.94	15.08	14.94	15.01	15.01	-	12,890
Jan 14, 2026	14.97	15.07	14.97	15.01	15.01	0.54%	20,563
Jan 13, 2026	14.92	15.02	14.92	14.93	14.93	-0.60%	11,904
Jan 12, 2026	14.85	15.03	14.85	15.02	15.02	1.35%	24,913
Jan 9, 2026	14.83	14.85	14.76	14.82	14.82	0.88%	10,640
Jan 8, 2026	14.64	14.69	14.62	14.69	14.69	0.75%	7,814
Jan 7, 2026	14.58	14.60	14.56	14.58	14.58	0.69%	8,092
Jan 6, 2026	14.41	14.55	14.41	14.48	14.48	0.52%	13,260
Jan 5, 2026	14.30	14.45	14.30	14.41	14.41	0.59%	9,770
Jan 2, 2026	14.24	14.39	14.24	14.32	14.32	0.67%	23,640
Dec 31, 2025	14.21	14.31	14.21	14.22	14.22	-0.74%	11,849
Dec 30, 2025	14.33	14.39	14.31	14.33	14.33	-0.49%	9,137
Dec 29, 2025	14.30	14.40	14.28	14.40	14.40	0.24%	25,110
Dec 26, 2025	14.34	14.42	14.29	14.37	14.37	-0.03%	35,089
Dec 24, 2025	14.39	14.39	14.27	14.37	14.37	-6.20%	12,378
Dec 23, 2025	15.22	15.32	15.22	15.32	14.36	0.66%	8,679
Dec 22, 2025	15.26	15.26	15.14	15.22	14.27	0.10%	12,851
Dec 19, 2025	15.22	15.22	15.18	15.21	14.25	-0.01%	17,387
Dec 18, 2025	15.28	15.28	15.18	15.21	14.25	1.11%	7,901
Dec 17, 2025	15.13	15.13	15.04	15.04	14.10	-0.27%	7,691
Dec 16, 2025	15.20	15.20	15.05	15.08	14.13	-0.79%	10,776
Dec 15, 2025	15.12	15.23	15.12	15.20	14.25	0.66%	16,708
Dec 12, 2025	15.32	15.32	15.10	15.10	14.15	-1.44%	5,075
Dec 11, 2025	15.18	15.33	15.18	15.32	14.36	0.59%	11,785
Dec 10, 2025	15.10	15.23	15.07	15.23	14.27	0.46%	20,771
Dec 9, 2025	15.17	15.20	15.12	15.16	14.21	-0.20%	8,069
Dec 8, 2025	15.26	15.26	15.19	15.19	14.24	0.07%	8,341
Dec 5, 2025	15.19	15.23	15.16	15.18	14.23	-0.59%	23,370
Dec 4, 2025	15.30	15.30	15.25	15.27	14.31	0.89%	17,246
Dec 3, 2025	15.10	15.17	15.08	15.14	14.19	0.51%	13,240
Dec 2, 2025	15.00	15.06	14.99	15.06	14.11	-0.08%	8,479
Dec 1, 2025	15.00	15.13	15.00	15.07	14.12	0.33%	26,011
Nov 28, 2025	14.86	15.02	14.86	15.02	14.08	0.79%	5,757
Nov 26, 2025	14.86	14.95	14.84	14.90	13.97	0.32%	17,083
Nov 25, 2025	14.59	14.86	14.59	14.86	13.92	1.23%	11,326
Nov 24, 2025	14.51	14.69	14.51	14.68	13.75	0.31%	27,926
Nov 21, 2025	14.54	14.68	14.52	14.63	13.71	1.10%	3,776
Nov 20, 2025	14.76	14.77	14.43	14.47	13.56	-2.39%	16,952
Nov 19, 2025	14.78	14.90	14.75	14.83	13.90	0.24%	103,501