Sea Limited (LON:0A3T)
London · Delayed Price · Currency is GBP · Price in USD 187.20
-1.62 (-0.86%)
At close: Aug 26, 2025
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 187.50 | 188.63 | 186.47 | 187.30 | 187.30 | -0.81% | 1,925 |
| 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 |
| 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 |