Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	17.50	17.54	16.86	17.02	17.02	-3.62%	10,520
Mar 18, 2026	18.40	18.40	17.64	17.66	17.66	-3.02%	3,749
Mar 17, 2026	18.45	18.45	17.89	18.21	18.21	-0.27%	10,776
Mar 16, 2026	18.19	18.68	18.17	18.26	18.26	0.38%	7,181
Mar 13, 2026	17.80	18.24	17.80	18.19	18.19	1.85%	9,543
Mar 12, 2026	18.07	18.45	17.76	17.86	17.86	0.11%	16,302
Mar 11, 2026	18.40	18.52	17.76	17.84	17.84	-3.04%	14,663
Mar 10, 2026	18.77	18.83	18.40	18.40	18.40	-0.97%	36,417
Mar 9, 2026	19.00	19.00	18.32	18.58	18.58	-3.73%	26,354
Mar 6, 2026	20.11	20.12	19.22	19.30	19.30	-4.08%	46,215
Mar 5, 2026	18.52	20.22	18.32	20.12	20.12	9.23%	72,508
Mar 4, 2026	18.21	18.55	18.02	18.42	18.42	1.15%	74,028
Mar 3, 2026	19.15	19.15	16.52	18.21	18.21	-17.04%	113,139
Mar 2, 2026	21.85	21.99	21.40	21.95	21.95	0.87%	12,989
Feb 27, 2026	22.88	22.88	21.76	21.76	21.76	-4.90%	9,845
Feb 26, 2026	21.44	22.88	21.43	22.88	22.88	7.62%	16,288
Feb 25, 2026	21.99	21.99	21.08	21.26	21.26	-3.63%	10,624
Feb 24, 2026	23.13	23.13	21.60	22.06	22.06	-3.67%	38,670
Feb 23, 2026	23.84	23.84	22.90	22.90	22.90	-3.70%	6,017
Feb 20, 2026	23.94	24.07	23.50	23.78	23.78	-0.63%	5,819
Feb 19, 2026	23.80	24.42	23.71	23.93	23.93	1.70%	11,136
Feb 18, 2026	23.20	23.68	23.19	23.53	23.53	5.90%	44,138
Feb 13, 2026	22.80	22.96	22.05	22.22	22.22	-2.54%	20,756
Feb 12, 2026	24.08	24.08	22.02	22.80	22.80	-3.51%	17,247
Feb 11, 2026	23.92	24.40	23.54	23.63	23.63	-1.09%	43,917
Feb 10, 2026	22.74	23.89	22.50	23.89	23.89	5.94%	66,557
Feb 9, 2026	22.41	22.85	22.30	22.55	22.55	0.62%	58,800
Feb 6, 2026	22.88	23.20	22.32	22.41	22.41	-1.71%	10,193
Feb 5, 2026	22.00	22.96	21.85	22.80	22.80	2.15%	21,023
Feb 4, 2026	22.66	22.66	21.50	22.32	22.32	-1.50%	36,114
Feb 3, 2026	23.94	23.94	22.01	22.66	22.66	-5.03%	71,773
Feb 2, 2026	24.47	24.63	23.57	23.86	23.86	-2.61%	18,727
Jan 30, 2026	25.30	25.50	24.35	24.50	24.50	-2.89%	65,848
Jan 29, 2026	26.40	26.49	25.07	25.23	25.23	-3.52%	171,877
Jan 28, 2026	26.31	27.09	26.10	26.15	26.15	-0.49%	14,306
Jan 27, 2026	26.80	26.80	25.99	26.28	26.28	-1.39%	19,844
Jan 26, 2026	26.42	26.68	25.80	26.65	26.65	0.95%	6,665
Jan 23, 2026	26.00	26.84	25.93	26.40	26.40	3.49%	19,820
Jan 22, 2026	26.03	26.65	25.49	25.51	25.51	-1.05%	40,009
Jan 21, 2026	25.90	26.46	25.47	25.78	25.78	-0.50%	15,970
Jan 20, 2026	25.50	26.05	25.50	25.91	25.91	0.19%	75,252
Jan 19, 2026	26.26	26.98	24.70	25.86	25.86	-1.30%	14,734
Jan 16, 2026	27.00	27.12	25.92	26.20	26.20	-3.57%	21,828
Jan 15, 2026	27.10	27.30	26.27	27.17	27.17	0.26%	9,348
Jan 14, 2026	27.77	27.86	26.72	27.10	27.10	-2.41%	20,327
Jan 13, 2026	28.35	28.36	27.28	27.77	27.77	-2.05%	33,776
Jan 12, 2026	28.50	28.72	27.97	28.35	28.35	-0.53%	11,770
Jan 9, 2026	28.88	28.89	28.44	28.50	28.50	-1.32%	21,032
Jan 8, 2026	30.30	30.30	28.65	28.88	28.88	-3.73%	13,750
Jan 7, 2026	31.20	31.21	29.97	30.00	30.00	-2.88%	86,659