Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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