SEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.55	20.72	20.34	20.72	20.72	1.02%	10,040
Oct 1, 2026	20.03	20.51	20.03	20.51	20.51	1.53%	14,404
Sep 30, 2026	20.19	20.39	20.10	20.20	20.20	0.85%	23,051
Sep 29, 2026	19.79	20.07	19.79	20.03	20.03	-0.15%	4,201
Sep 28, 2026	19.97	20.17	19.97	20.06	20.06	0.82%	3,705
Sep 25, 2026	19.86	19.93	19.76	19.90	19.90	0.32%	5,844
Sep 24, 2026	19.85	19.98	19.83	19.83	19.83	0.26%	7,910
Sep 23, 2026	19.90	19.90	19.71	19.78	19.78	-1.25%	21,104
Sep 22, 2026	20.13	20.31	19.91	20.03	20.03	-2.72%	81,258
Sep 21, 2026	20.80	20.84	20.51	20.59	20.59	-0.13%	21,570
Sep 18, 2026	20.53	20.72	20.52	20.62	20.62	-0.50%	22,518
Sep 17, 2026	20.81	20.88	20.61	20.72	20.72	0.44%	40,717
Sep 16, 2026	20.55	20.83	20.52	20.63	20.63	0.88%	192,622
Sep 15, 2026	20.46	20.58	20.39	20.45	20.45	0.31%	29,574
Sep 14, 2026	20.38	20.73	20.20	20.39	20.39	1.08%	45,379
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