Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.50	82.00	77.75	78.23	78.23	-2.31%	11,650
Mar 26, 2026	82.00	83.11	79.91	80.08	80.08	-2.09%	1,683
Mar 25, 2026	78.75	82.66	78.99	81.79	81.79	3.77%	5,457
Mar 24, 2026	79.25	80.50	77.27	78.82	78.82	-1.70%	3,074
Mar 23, 2026	77.75	81.60	76.56	80.18	80.18	1.62%	8,584
Mar 20, 2026	81.00	82.00	78.61	78.90	78.90	-3.06%	5,093
Mar 19, 2026	83.50	84.47	79.95	81.39	81.39	-4.00%	7,193
Mar 18, 2026	86.50	88.29	84.68	84.78	84.78	-2.82%	4,508
Mar 17, 2026	87.50	89.13	86.32	87.24	87.24	0.20%	3,095
Mar 16, 2026	86.50	88.70	85.81	87.07	87.07	2.44%	2,907
Mar 13, 2026	85.00	87.11	83.00	85.00	85.00	-0.18%	4,825
Mar 12, 2026	87.50	88.68	84.97	85.15	85.15	-2.13%	8,534
Mar 11, 2026	89.50	90.09	86.15	87.00	87.00	-3.23%	4,309
Mar 10, 2026	90.25	91.98	89.50	89.90	89.90	1.45%	5,731
Mar 9, 2026	90.75	95.40	87.74	88.62	88.62	-4.91%	13,519
Mar 6, 2026	96.25	96.40	91.15	93.20	93.20	-1.65%	7,997
Mar 5, 2026	87.50	96.00	86.90	94.76	94.76	8.06%	23,882
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%	-