Sea Limited (LON:0A3T)
London · Delayed Price · Currency is GBP · Price in USD 190.15
+0.07 (0.04%)
At close: Sep 16, 2025
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 189.50 | 190.96 | 187.05 | 190.15 | 190.15 | 0.04% | 3,916 |
| Sep 15, 2025 | 195.50 | 196.17 | 190.06 | 190.08 | 190.08 | -3.58% | 2,623 |
| Sep 12, 2025 | 196.00 | 197.66 | 194.95 | 197.14 | 197.14 | -0.01% | 6,885 |
| Sep 11, 2025 | 193.50 | 199.10 | 193.66 | 197.15 | 197.15 | 2.20% | 3,264 |
| Sep 10, 2025 | 192.50 | 193.50 | 190.61 | 192.91 | 192.91 | 0.67% | 7,479 |
| Sep 9, 2025 | 190.50 | 192.77 | 187.68 | 191.61 | 191.61 | -0.14% | 1,941 |
| Sep 8, 2025 | 192.50 | 195.00 | 189.96 | 191.88 | 191.88 | 1.07% | 4,453 |
| Sep 5, 2025 | 190.50 | 192.23 | 185.80 | 189.84 | 189.84 | 0.77% | 6,358 |
| Sep 4, 2025 | 180.50 | 188.69 | 182.27 | 188.38 | 188.38 | 5.11% | 4,715 |
| Sep 3, 2025 | 178.00 | 179.72 | 173.00 | 179.23 | 179.23 | 1.52% | 11,162 |
| Sep 2, 2025 | 182.50 | 187.25 | 176.55 | 176.55 | 176.55 | -5.34% | 3,646 |
| Sep 1, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0.56% | - |
| Aug 29, 2025 | 185.50 | 187.99 | 185.00 | 185.47 | 185.47 | 0.14% | 2,349 |
| Aug 28, 2025 | 182.50 | 185.39 | 181.10 | 185.20 | 185.20 | 0.82% | 6,541 |
| Aug 27, 2025 | 187.50 | 188.88 | 182.97 | 183.69 | 183.69 | -1.87% | 2,939 |
| Aug 26, 2025 | 187.50 | 188.63 | 186.15 | 187.20 | 187.20 | -0.86% | 2,428 |
| Aug 25, 2025 | 186.00 | 190.65 | 183.93 | 188.82 | 188.82 | 2.34% | 6,447 |
| Aug 22, 2025 | 179.00 | 184.94 | 179.12 | 184.50 | 184.50 | 3.59% | 4,697 |
| Aug 21, 2025 | 178.00 | 181.20 | 177.50 | 178.11 | 178.11 | 0.12% | 1,657 |
| Aug 20, 2025 | 180.50 | 179.50 | 173.98 | 177.90 | 177.90 | -0.72% | 5,097 |
| Aug 19, 2025 | 177.00 | 181.43 | 177.10 | 179.18 | 179.18 | 1.17% | 11,503 |
| Aug 18, 2025 | 176.00 | 177.70 | 175.30 | 177.11 | 177.11 | 0.19% | 5,857 |
| Aug 15, 2025 | 172.00 | 180.00 | 172.19 | 176.77 | 176.77 | 0.77% | 2,044 |
| Aug 14, 2025 | 174.00 | 175.62 | 170.53 | 175.43 | 175.43 | 0.60% | 3,587 |
| Aug 13, 2025 | 175.00 | 181.68 | 173.77 | 174.38 | 174.38 | -0.70% | 12,297 |
| Aug 12, 2025 | 147.50 | 177.93 | 147.22 | 175.60 | 175.60 | 19.90% | 37,992 |
| Aug 11, 2025 | 148.50 | 149.51 | 146.01 | 146.46 | 146.46 | 0.32% | 1,998 |
| Aug 8, 2025 | 149.50 | 151.13 | 145.64 | 145.99 | 145.99 | -1.60% | 2,754 |
| Aug 7, 2025 | 147.50 | 151.10 | 147.60 | 148.36 | 148.36 | -0.37% | 5,348 |
| Aug 6, 2025 | 152.50 | 152.71 | 147.31 | 148.91 | 148.91 | -2.03% | 4,255 |
| Aug 5, 2025 | 155.50 | 156.33 | 149.00 | 152.00 | 152.00 | -2.06% | 5,390 |
| Aug 4, 2025 | 155.50 | 157.36 | 154.21 | 155.20 | 155.20 | 1.44% | 1,985 |
| Aug 1, 2025 | 154.50 | 157.00 | 150.60 | 153.00 | 153.00 | -3.18% | 6,206 |
| Jul 31, 2025 | 161.00 | 160.04 | 155.49 | 158.02 | 158.02 | -1.65% | 1,851 |
| Jul 30, 2025 | 161.00 | 160.67 | 157.43 | 160.67 | 160.67 | 0.49% | 14,883 |
| Jul 29, 2025 | 161.00 | 162.14 | 158.40 | 159.89 | 159.89 | 0.04% | 2,360 |
| Jul 28, 2025 | 157.50 | 161.00 | 157.34 | 159.84 | 159.84 | 1.13% | 3,015 |
| Jul 25, 2025 | 156.50 | 160.00 | 155.17 | 158.05 | 158.05 | 0.83% | 9,528 |
| Jul 24, 2025 | 160.00 | 159.50 | 154.95 | 156.76 | 156.76 | -1.63% | 3,066 |
| Jul 23, 2025 | 154.50 | 160.08 | 155.39 | 159.35 | 159.35 | 2.69% | 4,975 |
| Jul 22, 2025 | 154.50 | 155.85 | 151.02 | 155.17 | 155.17 | -1.07% | 3,136 |
| Jul 21, 2025 | 170.00 | 169.89 | 154.86 | 156.85 | 156.85 | -7.18% | 15,858 |
| Jul 18, 2025 | 168.00 | 169.79 | 167.21 | 168.97 | 168.97 | 2.21% | 4,492 |
| Jul 17, 2025 | 163.00 | 165.37 | 159.55 | 165.31 | 165.31 | 0.98% | 2,601 |
| Jul 16, 2025 | 156.50 | 163.71 | 156.55 | 163.71 | 163.71 | 3.77% | 7,791 |
| Jul 15, 2025 | 151.50 | 158.31 | 150.43 | 157.76 | 157.76 | 3.94% | 3,446 |
| Jul 14, 2025 | 148.50 | 152.29 | 148.00 | 151.78 | 151.78 | 2.37% | 2,457 |
| Jul 11, 2025 | 148.50 | 149.89 | 147.04 | 148.27 | 148.27 | -0.86% | 1,244 |
| Jul 10, 2025 | 152.50 | 153.00 | 145.46 | 149.55 | 149.55 | -3.08% | 3,536 |
| Jul 9, 2025 | 149.50 | 154.79 | 148.55 | 154.31 | 154.31 | 3.53% | 2,364 |