SEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	16.12	16.44	16.12	16.35	16.35	0.21%	6,904
Jun 30, 2026	16.31	16.38	16.23	16.32	16.31	-0.94%	16,239
Jun 29, 2026	16.41	16.52	16.41	16.47	16.47	0.24%	8,217
Jun 26, 2026	16.51	16.72	16.33	16.43	16.43	-1.42%	11,927
Jun 25, 2026	16.82	17.01	16.67	16.67	16.67	-1.02%	3,335
Jun 24, 2026	16.92	17.00	16.84	16.84	16.84	-1.11%	1,435
Jun 23, 2026	16.85	17.11	16.85	17.03	17.03	-0.59%	1,689
Jun 22, 2026	16.98	17.16	16.98	17.13	17.13	2.29%	4,431
Jun 18, 2026	16.68	16.82	16.68	16.75	16.75	-0.82%	18,739
Jun 17, 2026	17.11	17.11	16.78	16.88	16.88	-2.02%	5,106
Jun 16, 2026	17.28	17.32	17.23	17.23	17.23	-1.52%	9,362
Jun 15, 2026	17.51	17.52	17.42	17.50	17.50	-0.42%	11,584
Jun 12, 2026	17.32	17.59	17.32	17.57	17.57	0.83%	5,533
Jun 11, 2026	17.25	17.45	17.22	17.42	17.42	1.84%	4,013
Jun 10, 2026	17.19	17.28	17.07	17.11	17.11	0.12%	6,905
Jun 9, 2026	17.39	17.39	16.98	17.09	17.09	-1.30%	10,604
Jun 8, 2026	17.52	17.52	17.25	17.32	17.32	0.38%	5,131
Jun 5, 2026	17.20	17.42	17.20	17.25	17.25	-0.12%	13,609