Sea Limited (LON:0A3T)
London · Delayed Price · Currency is GBP · Price in USD 153.00
-5.02 (-3.18%)
At close: Aug 1, 2025
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 153.50 | 153.34 | 146.09 | 149.04 | 149.04 | -1.33% | 3,485 |
| Jul 7, 2025 | 149.50 | 152.82 | 145.41 | 151.06 | 151.06 | 1.72% | 1,826 |
| Jul 4, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.40% | - |
| Jul 3, 2025 | 149.50 | 150.34 | 147.60 | 149.10 | 149.10 | 0.51% | 2,186 |
| Jul 2, 2025 | 151.50 | 151.78 | 148.35 | 148.35 | 148.35 | -2.07% | 4,633 |
| Jul 1, 2025 | 161.00 | 161.40 | 149.13 | 151.49 | 151.49 | -6.26% | 12,292 |
| Jun 30, 2025 | 160.00 | 162.00 | 155.11 | 161.61 | 161.61 | 2.47% | 1,911 |
| Jun 27, 2025 | 158.50 | 161.80 | 156.82 | 157.71 | 157.71 | -0.38% | 6,745 |
| Jun 26, 2025 | 156.50 | 159.07 | 155.82 | 158.31 | 158.31 | 0.62% | 1,720 |
| Jun 25, 2025 | 160.00 | 159.90 | 155.89 | 157.33 | 157.33 | -1.32% | 2,156 |
| Jun 24, 2025 | 155.50 | 160.15 | 155.46 | 159.44 | 159.44 | 3.32% | 4,022 |
| Jun 23, 2025 | 152.50 | 154.32 | 147.01 | 154.32 | 154.32 | 0.08% | 4,402 |
| Jun 20, 2025 | 154.50 | 156.85 | 154.19 | 154.19 | 154.19 | -0.84% | 630 |
| Jun 19, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.41% | - |
| Jun 18, 2025 | 157.50 | 158.46 | 155.00 | 156.14 | 156.14 | -0.77% | 976 |
| Jun 17, 2025 | 158.50 | 160.00 | 156.64 | 157.35 | 157.35 | -0.56% | 879 |
| Jun 16, 2025 | 155.50 | 160.34 | 155.97 | 158.24 | 158.24 | 1.82% | 1,717 |
| Jun 13, 2025 | 152.50 | 156.94 | 150.05 | 155.41 | 155.41 | 1.70% | 1,173 |
| Jun 12, 2025 | 153.50 | 154.79 | 152.10 | 152.81 | 152.81 | -1.15% | 1,817 |
| Jun 11, 2025 | 157.50 | 157.26 | 153.49 | 154.58 | 154.58 | -1.88% | 4,074 |
| Jun 10, 2025 | 164.00 | 163.82 | 154.65 | 157.55 | 157.55 | -4.37% | 5,883 |
| Jun 9, 2025 | 165.00 | 166.60 | 162.12 | 164.75 | 164.75 | -0.79% | 7,414 |
| Jun 6, 2025 | 171.00 | 172.15 | 164.44 | 166.07 | 166.07 | -3.09% | 2,505 |
| Jun 5, 2025 | 168.00 | 172.57 | 168.51 | 171.36 | 171.36 | 1.53% | 2,969 |
| Jun 4, 2025 | 166.00 | 170.00 | 166.10 | 168.78 | 168.78 | 1.45% | 1,494 |
| Jun 3, 2025 | 163.00 | 167.81 | 164.28 | 166.36 | 166.36 | 1.78% | 2,198 |
| Jun 2, 2025 | 161.00 | 163.58 | 159.98 | 163.45 | 163.45 | 2.51% | 2,209 |
| May 30, 2025 | 161.00 | 163.15 | 158.00 | 159.45 | 159.45 | -1.53% | 1,303 |
| May 29, 2025 | 167.00 | 166.85 | 161.00 | 161.92 | 161.92 | -1.95% | 1,657 |
| May 28, 2025 | 165.00 | 167.01 | 164.99 | 165.13 | 165.13 | -0.06% | 5,324 |
| May 27, 2025 | 165.00 | 169.28 | 164.75 | 165.23 | 165.23 | -0.13% | 5,718 |
| May 23, 2025 | 162.00 | 165.74 | 157.30 | 165.44 | 165.44 | 2.00% | 3,337 |