SEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.68	21.01	20.68	21.01	21.01	1.87%	10,858
Oct 22, 2026	20.72	20.72	20.54	20.63	20.62	-1.00%	7,029
Oct 21, 2026	20.74	20.90	20.72	20.83	20.83	0.68%	15,623
Oct 20, 2026	20.58	20.71	20.52	20.69	20.69	0.70%	7,329
Oct 19, 2026	20.79	20.79	20.42	20.55	20.55	-0.98%	11,020
Oct 16, 2026	20.96	21.22	20.75	20.75	20.75	-0.81%	7,808
Oct 15, 2026	21.00	21.16	20.77	20.92	20.92	-1.82%	31,625
Oct 14, 2026	21.95	21.95	21.04	21.31	21.31	-2.70%	39,455
Oct 13, 2026	21.82	21.90	21.75	21.90	21.90	1.25%	24,654
Oct 12, 2026	21.67	21.82	21.50	21.63	21.63	1.45%	35,248
Oct 9, 2026	21.36	21.44	21.20	21.32	21.32	0.33%	39,648
Oct 8, 2026	20.83	21.27	20.83	21.25	21.25	2.86%	23,280
Oct 7, 2026	20.60	20.77	20.58	20.66	20.66	0.63%	6,528
Oct 6, 2026	20.69	20.69	20.48	20.53	20.53	-0.90%	8,461
Oct 5, 2026	20.82	20.96	20.46	20.72	20.72	-0.02%	17,900
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