Sea Limited (BCBA:SED)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.390
+0.050 (1.50%)
At close: Sep 22, 2026
BCBA:SED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.37 | 3.39 | 3.37 | 3.38 | 3.38 | -0.44% | 86 |
| Sep 22, 2026 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | 1.50% | 237 |
| Sep 21, 2026 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.60% | 2,520 |
| Sep 18, 2026 | 3.31 | 3.33 | 3.29 | 3.32 | 3.32 | 0.76% | 1,157 |
| Sep 17, 2026 | 3.32 | 3.34 | 3.20 | 3.30 | 3.30 | -3.65% | 4,907 |
| Sep 16, 2026 | 3.35 | 3.43 | 3.35 | 3.42 | 3.42 | 1.33% | 47 |
| Sep 15, 2026 | 3.46 | 3.46 | 3.34 | 3.38 | 3.38 | -2.88% | 3,964 |
| Sep 14, 2026 | 3.44 | 3.49 | 3.44 | 3.48 | 3.48 | -0.71% | 275 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 30 |
| Sep 10, 2026 | 3.56 | 3.56 | 3.49 | 3.53 | 3.53 | -0.56% | 308 |
| Sep 9, 2026 | 3.54 | 3.59 | 3.50 | 3.55 | 3.55 | -3.66% | 581 |
| Sep 8, 2026 | 3.63 | 3.76 | 3.63 | 3.69 | 3.69 | 1.66% | 1,298 |
| Sep 4, 2026 | 3.68 | 3.72 | 3.62 | 3.63 | 3.63 | -0.96% | 1,271 |
| Sep 3, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 0.27% | 1,365 |
| Sep 2, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.82% | 139 |
| Sep 1, 2026 | 3.67 | 3.71 | 3.67 | 3.68 | 3.68 | -0.54% | 305 |
| Aug 31, 2026 | 3.87 | 3.87 | 3.67 | 3.70 | 3.70 | -3.14% | 1,023 |
| Aug 28, 2026 | 3.96 | 3.96 | 3.72 | 3.82 | 3.82 | -1.04% | 1,036 |
| Aug 27, 2026 | 3.79 | 3.86 | 3.79 | 3.86 | 3.86 | -0.52% | 500 |
| Aug 26, 2026 | 3.91 | 3.95 | 3.88 | 3.88 | 3.88 | -2.76% | 788 |
| Aug 25, 2026 | 3.81 | 4.02 | 3.81 | 3.99 | 3.99 | 6.26% | 1,370 |
| Aug 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.34% | 113 |
| Aug 21, 2026 | 3.85 | 3.85 | 3.83 | 3.85 | 3.85 | 1.05% | 210 |
| Aug 20, 2026 | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | -1.17% | 673 |
| Aug 19, 2026 | 3.89 | 3.91 | 3.80 | 3.85 | 3.85 | 1.72% | 146 |
| Aug 18, 2026 | 3.87 | 3.87 | 3.76 | 3.79 | 3.79 | -3.93% | 823 |
| Aug 14, 2026 | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | -1.50% | 815 |
| Aug 13, 2026 | 4.22 | 4.28 | 3.96 | 4.00 | 4.00 | -5.55% | 1,405 |
| Aug 12, 2026 | 4.27 | 4.32 | 4.05 | 4.24 | 4.24 | -0.59% | 1,067 |
| Aug 11, 2026 | 3.91 | 4.30 | 3.91 | 4.26 | 4.26 | 14.98% | 4,499 |
| Aug 10, 2026 | 3.59 | 3.71 | 3.59 | 3.71 | 3.71 | 1.37% | 1,075 |
| Aug 7, 2026 | 3.77 | 3.77 | 3.55 | 3.66 | 3.66 | 1.11% | 15,980 |
| Aug 6, 2026 | 3.68 | 3.68 | 3.51 | 3.62 | 3.62 | -1.90% | 702 |
| Aug 5, 2026 | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | 3.51% | 277 |
| Aug 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 220 |
| Aug 3, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | 4.22% | 14,461 |
| Jul 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 301 |
| Jul 30, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | -1.43% | 156 |
| Jul 29, 2026 | 3.44 | 3.54 | 3.44 | 3.49 | 3.49 | 1.16% | 622 |
| Jul 28, 2026 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -0.58% | 581 |
| Jul 27, 2026 | 3.37 | 3.47 | 3.37 | 3.47 | 3.47 | 5.16% | 640 |
| Jul 24, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.76% | 136 |
| Jul 23, 2026 | 3.29 | 3.30 | 3.25 | 3.27 | 3.27 | -6.30% | 4,445 |
| Jul 22, 2026 | 3.43 | 3.49 | 3.37 | 3.49 | 3.49 | 0.29% | 1,010 |
| Jul 20, 2026 | 3.53 | 3.54 | 3.48 | 3.48 | 3.48 | 2.35% | 243 |
| Jul 17, 2026 | 3.44 | 3.44 | 3.39 | 3.40 | 3.40 | -6.85% | 80 |
| Jul 15, 2026 | 3.53 | 3.68 | 3.53 | 3.65 | 3.65 | 4.29% | 413 |
| Jul 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 5 |
| Jul 13, 2026 | 3.65 | 3.70 | 3.46 | 3.52 | 3.52 | -3.56% | 3,001 |
| Jul 10, 2026 | 3.63 | 3.67 | 3.59 | 3.65 | 3.65 | 6.88% | 1,678 |