Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	30.99	31.80	30.55	30.89	30.89	0.29%	29,674
Jan 5, 2026	29.13	30.85	28.99	30.80	30.80	6.98%	26,895
Jan 2, 2026	28.34	28.94	28.14	28.79	28.79	2.64%	76,116
Dec 30, 2025	29.20	29.30	28.05	28.05	28.05	-2.97%	3,073
Dec 29, 2025	28.29	29.20	28.29	28.91	28.91	3.29%	18,595
Dec 26, 2025	28.27	28.43	27.94	27.99	27.99	-	11,078
Dec 23, 2025	28.00	28.10	27.38	27.99	27.99	2.41%	15,320
Dec 22, 2025	27.01	28.05	26.77	27.33	27.33	1.37%	26,345
Dec 19, 2025	26.81	27.13	26.71	26.96	26.96	1.70%	89,523
Dec 18, 2025	26.26	26.93	26.26	26.51	26.51	0.95%	14,326
Dec 17, 2025	26.53	27.69	26.21	26.26	26.26	-3.03%	15,219
Dec 16, 2025	26.40	27.30	26.34	27.08	27.08	2.73%	10,163
Dec 15, 2025	27.50	27.50	26.29	26.36	26.36	-2.84%	10,628
Dec 12, 2025	27.72	27.77	26.80	27.13	27.13	-1.02%	40,787