Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	39.96	40.20	39.51	39.51	39.51	-0.63%	4,753
Oct 10, 2025	40.01	41.36	39.60	39.76	39.76	-1.61%	4,142
Oct 9, 2025	40.50	40.73	39.59	40.41	40.41	-1.44%	8,257
Oct 8, 2025	41.25	41.37	40.50	41.00	41.00	-0.63%	4,542
Oct 7, 2025	40.54	41.26	40.16	41.26	41.26	4.11%	96,522
Oct 6, 2025	39.31	40.53	39.31	39.63	39.63	0.84%	4,826
Oct 3, 2025	39.44	40.01	39.21	39.30	39.30	0.18%	19,466
Oct 2, 2025	38.65	39.30	37.80	39.23	39.23	1.92%	2,769
Oct 1, 2025	37.84	38.85	37.72	38.49	38.49	1.72%	8,082
Sep 30, 2025	38.50	38.71	37.50	37.84	37.84	-1.79%	34,467
Sep 29, 2025	40.53	40.53	38.45	38.53	38.53	-0.90%	9,482
Sep 26, 2025	39.95	39.95	38.50	38.88	38.88	-1.34%	5,367
Sep 25, 2025	39.16	39.79	38.92	39.41	39.41	0.43%	3,349
Sep 24, 2025	39.39	40.17	38.95	39.24	39.24	0.82%	29,030
Sep 23, 2025	41.11	41.11	38.92	38.92	38.92	-5.21%	10,658
Sep 22, 2025	40.89	41.73	40.65	41.06	41.06	-1.06%	6,715
Sep 19, 2025	40.78	41.50	40.68	41.50	41.50	2.09%	5,414
Sep 18, 2025	39.01	40.65	39.01	40.65	40.65	3.17%	6,122
Sep 17, 2025	39.85	40.07	39.13	39.40	39.40	-1.10%	13,380
Sep 16, 2025	40.39	40.47	39.72	39.84	39.84	-1.12%	7,019
Sep 15, 2025	41.83	41.83	40.20	40.29	40.29	-3.38%	17,984
Sep 12, 2025	42.45	42.46	41.70	41.70	41.70	-1.77%	9,648
Sep 11, 2025	41.31	42.80	41.31	42.45	42.45	2.76%	13,561
Sep 10, 2025	42.08	42.08	41.31	41.31	41.31	-1.05%	10,061
Sep 9, 2025	41.41	41.82	40.78	41.75	41.75	0.85%	8,466
Sep 8, 2025	41.50	42.48	41.30	41.40	41.40	0.66%	11,167
Sep 5, 2025	41.30	41.58	40.28	41.13	41.13	-1.03%	4,329
Sep 4, 2025	39.90	41.56	39.65	41.56	41.56	5.22%	29,413