Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	79.52	82.56	79.00	82.28	82.28	0.15%	2,315,317
Apr 1, 2026	84.13	84.86	81.37	82.16	82.16	-0.78%	3,917,822
Mar 31, 2026	80.38	83.31	80.02	82.81	82.81	5.75%	4,048,307
Mar 30, 2026	78.76	79.62	77.60	78.31	78.31	0.19%	3,379,969
Mar 27, 2026	79.27	79.99	77.89	78.16	78.16	-2.13%	2,477,486
Mar 26, 2026	81.91	83.10	79.73	79.86	79.86	-3.16%	2,540,246
Mar 25, 2026	80.18	82.80	79.94	82.47	82.47	5.31%	3,008,487
Mar 24, 2026	78.45	79.41	77.27	78.31	78.31	-1.85%	3,961,876
Mar 23, 2026	79.75	81.42	77.76	79.79	79.79	1.19%	4,813,739
Mar 20, 2026	80.76	81.70	78.32	78.85	78.85	-2.63%	5,993,556
Mar 19, 2026	82.20	82.20	79.89	80.98	80.98	-4.13%	5,349,602
Mar 18, 2026	86.47	86.57	84.30	84.47	84.47	-3.56%	3,165,651
Mar 17, 2026	87.22	89.19	86.26	87.59	87.59	0.02%	3,217,548
Mar 16, 2026	87.00	88.96	86.47	87.57	87.57	1.83%	3,728,252
Mar 13, 2026	85.34	87.50	84.91	86.00	86.00	0.99%	2,958,483
Mar 12, 2026	86.39	89.00	84.67	85.16	85.16	-3.03%	4,595,693
Mar 11, 2026	88.41	89.95	85.95	87.82	87.82	-1.51%	4,089,808
Mar 10, 2026	91.58	91.98	89.00	89.17	89.17	-1.03%	4,400,418
Mar 9, 2026	90.14	90.80	87.58	90.10	90.10	-2.04%	6,731,068
Mar 6, 2026	94.48	95.75	91.00	91.98	91.98	-3.71%	7,394,802
Mar 5, 2026	89.43	96.00	89.08	95.52	95.52	8.23%	11,279,219
Mar 4, 2026	88.00	89.29	86.25	88.26	88.26	0.50%	11,887,862
Mar 3, 2026	80.40	89.63	77.05	87.82	87.82	-16.53%	34,739,442
Mar 2, 2026	105.03	105.73	102.81	105.21	105.21	-2.99%	8,380,312
Feb 27, 2026	108.87	110.51	107.74	108.45	108.45	-2.21%	5,390,169
Feb 26, 2026	104.54	111.08	103.54	110.90	110.90	6.15%	6,263,690
Feb 25, 2026	106.00	106.70	102.54	104.47	104.47	-2.46%	6,194,662
Feb 24, 2026	109.70	109.87	104.51	107.11	107.11	-3.71%	6,982,936
Feb 23, 2026	113.92	115.85	110.99	111.24	111.24	-3.27%	3,922,236
Feb 20, 2026	113.80	116.53	112.78	115.00	115.00	0.35%	3,036,040
Feb 19, 2026	113.34	117.46	113.11	114.60	114.60	1.61%	3,225,736
Feb 18, 2026	109.00	113.18	108.48	112.78	112.78	3.94%	4,270,072
Feb 17, 2026	107.00	110.77	106.75	108.51	108.51	1.66%	3,722,303
Feb 13, 2026	108.79	110.09	105.60	106.74	106.74	-2.13%	5,019,650
Feb 12, 2026	114.26	114.93	106.50	109.06	109.06	-4.77%	6,927,474
Feb 11, 2026	116.50	118.09	113.35	114.52	114.52	1.05%	5,516,028
Feb 10, 2026	109.89	114.90	108.51	113.33	113.33	4.11%	6,149,233
Feb 9, 2026	108.00	110.22	106.81	108.86	108.86	0.29%	6,553,931
Feb 6, 2026	110.06	112.15	107.05	108.54	108.54	-0.03%	7,709,622
Feb 5, 2026	106.55	109.50	106.00	108.57	108.57	2.17%	7,860,783
Feb 4, 2026	107.63	107.90	102.29	106.26	106.26	-1.79%	10,090,887
Feb 3, 2026	113.03	113.25	105.20	108.20	108.20	-4.75%	9,857,038
Feb 2, 2026	116.28	116.34	111.93	113.59	113.59	-2.49%	7,631,174
Jan 30, 2026	120.51	121.89	115.61	116.49	116.49	-4.44%	5,354,357
Jan 29, 2026	127.50	128.50	120.63	121.90	121.90	-3.67%	5,791,897
Jan 28, 2026	128.38	130.19	125.54	126.55	126.55	-0.44%	5,641,929
Jan 27, 2026	127.20	127.92	124.05	127.11	127.11	0.94%	2,781,302
Jan 26, 2026	124.89	126.56	122.10	125.93	125.93	0.92%	3,815,297
Jan 23, 2026	124.70	126.96	124.17	124.78	124.78	1.59%	3,696,639
Jan 22, 2026	122.00	125.70	120.53	122.83	122.83	1.40%	6,823,066