Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	27.18	27.89	26.95	27.41	27.41	0.92%	15,004
Dec 10, 2025	28.28	28.28	26.92	27.16	27.16	-3.00%	9,694
Dec 9, 2025	27.79	28.11	27.79	28.00	28.00	0.76%	49,059
Dec 8, 2025	29.69	29.69	27.60	27.79	27.79	-5.44%	23,588
Dec 5, 2025	28.94	29.87	28.86	29.39	29.39	1.98%	10,918
Dec 4, 2025	29.11	29.11	28.04	28.82	28.82	0.49%	13,249
Dec 3, 2025	29.78	29.78	28.67	28.68	28.68	-2.71%	7,637
Dec 2, 2025	28.95	29.49	28.69	29.48	29.48	1.03%	4,538
Dec 1, 2025	29.40	29.78	29.00	29.18	29.18	-1.75%	13,919
Nov 28, 2025	29.27	29.94	28.82	29.70	29.70	1.54%	7,454
Nov 27, 2025	28.87	29.69	28.87	29.25	29.25	1.39%	623
Nov 26, 2025	29.79	30.10	28.85	28.85	28.85	-1.80%	8,789
Nov 25, 2025	29.49	29.49	28.63	29.38	29.38	-0.37%	5,869
Nov 24, 2025	27.99	29.51	27.99	29.49	29.49	3.22%	25,358
Nov 21, 2025	26.27	28.89	26.27	28.57	28.57	-7.54%	474,453
Nov 19, 2025	30.87	31.60	30.70	30.90	30.90	-1.90%	12,299
Nov 18, 2025	31.10	31.50	30.43	31.50	31.50	1.29%	5,104
Nov 17, 2025	30.90	31.41	30.55	31.10	31.10	4.57%	52,070
Nov 14, 2025	28.26	29.87	28.03	29.74	29.74	0.81%	73,308
Nov 13, 2025	29.92	30.36	29.50	29.50	29.50	-2.41%	8,983
Nov 12, 2025	30.99	31.80	30.23	30.23	30.23	-2.45%	59,266
Nov 11, 2025	31.93	34.55	29.82	30.99	30.99	-6.43%	91,951
Nov 10, 2025	32.61	33.12	32.28	33.12	33.12	1.56%	14,217
Nov 7, 2025	32.61	32.61	31.18	32.61	32.61	-0.31%	16,325
Nov 6, 2025	33.49	34.07	32.69	32.71	32.71	-3.17%	8,990
Nov 5, 2025	33.59	34.07	33.50	33.78	33.78	0.57%	38,807
Nov 4, 2025	33.40	33.68	32.78	33.59	33.59	-1.12%	13,189
Nov 3, 2025	33.95	34.19	33.31	33.97	33.97	1.07%	21,352
Oct 31, 2025	33.93	33.93	33.51	33.61	33.61	0.21%	14,083
Oct 30, 2025	33.23	34.25	33.03	33.54	33.54	-0.65%	21,091
Oct 29, 2025	34.20	34.23	33.21	33.76	33.76	-1.17%	28,519
Oct 28, 2025	35.14	35.17	33.82	34.16	34.16	-1.84%	24,527
Oct 27, 2025	34.15	34.80	33.72	34.80	34.80	2.93%	15,003
Oct 24, 2025	34.08	34.17	33.31	33.81	33.81	0.21%	16,977
Oct 23, 2025	34.46	34.46	33.40	33.74	33.74	-1.95%	28,618
Oct 22, 2025	34.17	34.69	33.47	34.41	34.41	-3.64%	135,627
Oct 21, 2025	35.86	36.85	35.56	35.71	35.71	-1.35%	17,234
Oct 20, 2025	35.03	36.20	34.63	36.20	36.20	5.76%	88,151
Oct 17, 2025	35.54	35.54	34.23	34.23	34.23	-3.06%	58,365
Oct 16, 2025	37.25	38.16	35.31	35.31	35.31	-1.89%	52,107
Oct 15, 2025	39.99	40.29	35.99	35.99	35.99	-10.00%	16,349
Oct 14, 2025	39.09	39.99	38.89	39.99	39.99	1.21%	2,575