SEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	20.06	20.35	20.04	20.17	20.17	1.00%	7,618
Sep 10, 2026	20.01	20.01	19.83	19.97	19.97	-0.19%	6,841
Sep 9, 2026	19.89	20.07	19.89	20.01	20.01	0.74%	8,107
Sep 8, 2026	19.99	19.99	19.79	19.86	19.86	-0.80%	65,027
Sep 4, 2026	19.96	20.03	19.96	20.02	20.02	0.69%	3,924
Sep 3, 2026	20.03	20.03	19.74	19.88	19.88	1.57%	6,355
Sep 2, 2026	19.55	19.65	19.42	19.58	19.58	0.34%	4,431
Sep 1, 2026	19.87	19.87	19.51	19.51	19.51	-0.96%	3,638
Aug 31, 2026	19.93	19.93	19.60	19.70	19.70	-0.30%	4,001
Aug 28, 2026	19.69	19.88	19.69	19.76	19.76	-1.03%	3,538
Aug 27, 2026	19.53	19.97	19.53	19.96	19.96	1.81%	8,934
Aug 26, 2026	20.08	20.08	19.60	19.61	19.61	-2.87%	12,978
Aug 25, 2026	20.12	20.21	20.07	20.19	20.19	-0.19%	12,221
Aug 24, 2026	20.35	20.35	20.17	20.23	20.23	-0.11%	9,418
Aug 21, 2026	20.08	20.39	20.08	20.25	20.25	2.84%	18,716
Aug 20, 2026	19.62	19.80	19.62	19.69	19.69	-0.50%	7,647
Aug 19, 2026	19.74	19.87	19.71	19.79	19.79	0.79%	4,788
Aug 18, 2026	19.70	19.70	19.50	19.63	19.63	0.79%	6,977
Aug 17, 2026	19.18	19.61	19.18	19.48	19.48	3.24%	13,524
Aug 14, 2026	18.88	18.98	18.87	18.87	18.87	0.57%	4,831
Aug 13, 2026	18.60	18.85	18.60	18.76	18.76	1.31%	7,981
Aug 12, 2026	18.27	18.56	18.27	18.52	18.52	1.54%	4,183
Aug 11, 2026	18.38	18.38	18.16	18.24	18.24	-0.44%	4,509
Aug 10, 2026	18.35	18.51	18.27	18.32	18.32	0.11%	11,378
Aug 7, 2026	18.34	18.36	18.23	18.30	18.30	0.71%	2,438
Aug 6, 2026	18.10	18.21	18.10	18.17	18.17	0.66%	2,016
Aug 5, 2026	18.12	18.12	18.05	18.05	18.05	-1.76%	5,016
Aug 4, 2026	18.31	18.39	18.28	18.37	18.37	-1.04%	7,718
Aug 3, 2026	18.46	18.57	18.46	18.57	18.57	-0.01%	6,940
Jul 31, 2026	18.50	18.59	18.48	18.57	18.57	-0.03%	5,090
Jul 30, 2026	18.53	18.60	18.43	18.57	18.57	1.02%	14,024
Jul 29, 2026	18.40	18.47	18.00	18.39	18.39	0.15%	4,092
Jul 28, 2026	18.12	18.41	18.12	18.36	18.36	1.21%	7,338
Jul 27, 2026	18.33	18.33	18.01	18.14	18.14	-0.90%	6,574
Jul 24, 2026	18.34	18.40	18.25	18.31	18.31	1.33%	12,771
Jul 23, 2026	18.10	18.18	18.05	18.07	18.07	0.25%	4,244
Jul 22, 2026	18.07	18.10	18.02	18.02	18.02	-0.48%	3,576
Jul 21, 2026	17.94	18.22	17.94	18.11	18.11	1.67%	7,573
Jul 20, 2026	17.88	17.90	17.74	17.81	17.81	0.50%	3,882
Jul 17, 2026	17.73	17.77	17.66	17.72	17.72	-0.16%	5,094
Jul 16, 2026	17.65	17.88	17.65	17.75	17.75	-0.36%	8,704
Jul 15, 2026	17.97	17.97	17.72	17.81	17.81	0.45%	9,678
Jul 14, 2026	17.67	17.87	17.60	17.74	17.74	2.57%	17,770
Jul 13, 2026	17.36	17.54	17.29	17.29	17.29	-0.12%	5,256
Jul 10, 2026	17.25	17.32	17.18	17.31	17.31	1.31%	8,222
Jul 9, 2026	17.11	17.22	16.89	17.09	17.09	-0.78%	14,311
Jul 8, 2026	16.97	17.27	16.97	17.22	17.22	1.82%	23,859
Jul 7, 2026	16.89	17.01	16.84	16.91	16.91	-0.09%	30,133
Jul 6, 2026	16.76	17.11	16.76	16.93	16.93	1.08%	290,090
Jul 2, 2026	16.78	16.79	16.64	16.75	16.75	2.43%	6,701