Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	87.00	88.80	85.47	87.69	87.69	0.24%	22,458
Mar 3, 2026	103.50	108.00	77.05	87.48	87.48	-16.26%	121,682
Mar 2, 2026	105.50	107.85	102.86	104.46	104.46	-4.06%	10,676
Feb 27, 2026	110.50	110.79	107.83	108.88	108.88	0.02%	22,015
Feb 26, 2026	103.50	108.86	103.50	108.86	108.86	4.36%	19,901
Feb 25, 2026	109.50	107.92	102.58	104.31	104.31	-2.80%	7,743
Feb 24, 2026	110.50	111.24	104.51	107.31	107.31	-4.61%	38,056
Feb 23, 2026	114.50	116.02	112.50	112.50	112.50	-2.72%	7,108
Feb 20, 2026	115.50	116.53	112.82	115.64	115.64	0.98%	1,252
Feb 19, 2026	113.50	117.39	112.80	114.52	114.52	1.81%	23,924
Feb 18, 2026	110.50	113.14	107.59	112.49	112.49	3.35%	3,236
Feb 17, 2026	106.50	110.99	105.65	108.84	108.84	1.25%	2,027
Feb 16, 2026	107.50	107.50	107.50	107.50	107.50	-0.24%	-
Feb 13, 2026	108.50	109.76	107.30	107.76	107.76	-1.02%	60,825
Feb 12, 2026	115.50	116.60	106.57	108.87	108.87	-5.48%	2,231
Feb 11, 2026	113.50	118.09	112.50	115.18	115.18	1.14%	141,602
Feb 10, 2026	109.50	114.81	107.90	113.88	113.88	5.16%	8,945
Feb 9, 2026	109.50	111.00	107.16	108.29	108.29	0.55%	2,176
Feb 6, 2026	107.50	111.89	107.27	107.70	107.70	-0.99%	3,239
Feb 5, 2026	105.50	108.98	104.20	108.77	108.77	3.88%	67,485
Feb 4, 2026	108.50	108.90	102.30	104.71	104.71	-1.98%	15,012
Feb 3, 2026	116.50	115.92	105.37	106.82	106.82	-5.31%	8,825
Feb 2, 2026	114.50	116.94	112.33	112.81	112.81	-3.73%	13,472
Jan 30, 2026	121.00	121.88	115.72	117.18	117.18	-3.81%	4,671
Jan 29, 2026	127.00	128.00	120.99	121.82	121.82	-5.51%	3,321
Jan 28, 2026	126.00	130.20	127.77	128.92	128.92	1.86%	2,262
Jan 27, 2026	127.00	127.96	124.11	126.56	126.56	1.12%	2,762
Jan 26, 2026	125.00	126.54	122.08	125.16	125.16	-0.20%	7,385
Jan 23, 2026	122.00	126.67	123.00	125.40	125.40	3.63%	2,546
Jan 22, 2026	122.00	125.68	121.00	121.00	121.00	0.30%	4,184
Jan 21, 2026	121.00	122.99	119.99	120.65	120.65	0.04%	8,214
Jan 20, 2026	118.50	121.29	118.00	120.60	120.60	-1.15%	5,849
Jan 19, 2026	122.00	122.00	122.00	122.00	122.00	0.92%	-
Jan 16, 2026	125.00	125.00	120.87	120.89	120.89	-2.42%	5,437
Jan 15, 2026	127.00	126.29	121.89	123.89	123.89	-0.89%	4,362
Jan 14, 2026	130.00	129.50	123.93	125.00	125.00	-2.64%	2,789
Jan 13, 2026	132.00	131.99	126.73	128.38	128.38	-1.57%	5,146
Jan 12, 2026	133.00	134.00	130.27	130.43	130.43	-2.89%	2,529
Jan 9, 2026	133.00	135.14	132.16	134.31	134.31	0.77%	4,151
Jan 8, 2026	138.00	139.98	133.24	133.28	133.28	-5.47%	3,719
Jan 7, 2026	143.50	144.35	140.37	140.99	140.99	-3.12%	1,236
Jan 6, 2026	142.50	148.20	141.20	145.53	145.52	4.03%	8,240
Jan 5, 2026	132.00	142.23	132.61	139.89	139.89	6.95%	6,573
Jan 2, 2026	129.00	133.50	127.50	130.80	130.80	2.32%	3,843
Dec 31, 2025	128.00	128.35	126.91	127.83	127.83	-0.91%	907
Dec 30, 2025	132.00	132.49	128.92	129.01	129.01	-0.87%	2,916
Dec 29, 2025	127.00	131.40	127.42	130.14	130.14	3.05%	4,575
Dec 24, 2025	125.00	127.07	125.25	126.29	126.29	0.40%	923
Dec 23, 2025	126.00	126.79	123.38	125.79	125.79	1.78%	22,833
Dec 22, 2025	123.00	124.02	120.14	123.59	123.59	0.93%	2,225