Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	114.00	115.33	112.10	114.46	114.46	0.69%	3,916,088
Nov 19, 2024	109.26	113.74	107.80	113.68	113.68	4.65%	6,228,656
Nov 18, 2024	103.60	109.00	103.60	108.63	108.63	5.53%	5,645,377
Nov 15, 2024	102.76	103.75	99.66	102.94	102.94	-0.38%	6,441,865
Nov 14, 2024	105.00	105.85	102.87	103.33	103.33	-1.55%	4,380,295
Nov 13, 2024	109.24	112.70	104.46	104.96	104.96	-2.50%	6,121,312
Nov 12, 2024	109.55	117.52	107.19	107.65	107.65	10.46%	14,162,099
Nov 11, 2024	92.81	98.22	92.71	97.46	97.46	4.17%	5,975,361
Nov 8, 2024	95.00	95.50	93.20	93.56	93.56	-2.26%	4,819,423
Nov 7, 2024	95.92	96.87	95.16	95.72	95.72	0.37%	2,899,908
Nov 6, 2024	95.41	95.54	93.75	95.37	95.37	-0.39%	2,630,281
Nov 5, 2024	96.24	96.50	94.46	95.74	95.74	0.58%	1,684,966
Nov 4, 2024	95.00	96.67	94.77	95.19	95.19	-0.20%	2,127,236
Nov 1, 2024	94.48	96.32	93.73	95.38	95.38	1.41%	3,977,035
Oct 31, 2024	93.77	94.29	92.50	94.05	94.05	-1.36%	2,730,664
Oct 30, 2024	95.50	96.18	93.90	95.35	95.35	-0.67%	2,768,697
Oct 29, 2024	99.03	99.03	94.63	95.99	95.99	-3.29%	3,952,278
Oct 28, 2024	100.96	100.96	98.84	99.26	99.26	0.11%	1,503,961
Oct 25, 2024	100.65	101.93	98.94	99.15	99.15	-1.36%	1,950,595
Oct 24, 2024	100.00	100.95	99.34	100.52	100.52	1.14%	2,473,940
Oct 23, 2024	100.00	100.09	97.84	99.39	99.39	-0.20%	2,061,511
Oct 22, 2024	98.00	99.98	97.90	99.59	99.59	0.50%	2,034,416
Oct 21, 2024	97.61	99.20	96.54	99.09	99.09	0.19%	2,983,177
Oct 18, 2024	99.15	100.44	98.40	98.90	98.90	-0.06%	2,965,556
Oct 17, 2024	101.40	101.60	98.64	98.96	98.96	-0.41%	3,236,619
Oct 16, 2024	99.09	100.44	98.33	99.37	99.37	2.62%	3,656,222
Oct 15, 2024	99.89	100.02	96.44	96.83	96.83	-3.35%	3,160,790
Oct 14, 2024	100.23	100.85	99.39	100.19	100.19	0.91%	2,904,216
Oct 11, 2024	96.33	101.01	95.84	99.29	99.29	3.59%	4,991,266
Oct 10, 2024	96.21	96.87	95.42	95.85	95.85	-0.64%	1,676,788
Oct 9, 2024	94.09	96.76	94.05	96.47	96.47	1.20%	3,241,265
Oct 8, 2024	93.33	95.51	92.72	95.33	95.33	0.19%	2,560,221
Oct 7, 2024	94.80	96.27	94.07	95.15	95.15	-0.88%	2,628,096
Oct 4, 2024	96.30	96.51	94.94	95.99	95.99	0.89%	3,009,082
Oct 3, 2024	93.76	95.37	93.30	95.14	95.14	-0.17%	2,708,055
Oct 2, 2024	97.12	97.31	93.05	95.30	95.30	-2.25%	3,087,708
Oct 1, 2024	94.52	98.09	93.90	97.49	97.49	3.40%	5,506,931
Sep 30, 2024	94.26	95.40	93.02	94.28	94.28	-0.03%	5,852,625
Sep 27, 2024	94.70	95.00	93.84	94.31	94.31	-0.55%	3,256,058
Sep 26, 2024	94.95	96.09	93.21	94.83	94.83	0.94%	4,459,294
Sep 25, 2024	93.18	94.30	91.87	93.95	93.95	1.18%	4,310,053
Sep 24, 2024	92.51	92.99	90.87	92.85	92.85	2.40%	5,154,389
Sep 23, 2024	87.77	90.99	86.53	90.67	90.67	5.79%	8,565,904
Sep 20, 2024	83.86	85.88	83.09	85.71	85.71	0.82%	5,325,285
Sep 19, 2024	84.90	86.37	84.38	85.01	85.01	3.17%	6,197,950
Sep 18, 2024	80.78	83.19	80.40	82.40	82.40	2.58%	4,706,381
Sep 17, 2024	81.02	81.10	78.51	80.33	80.33	0.56%	2,901,087
Sep 16, 2024	81.50	82.06	78.90	79.88	79.88	-1.60%	3,837,233
Sep 13, 2024	79.70	81.19	79.34	81.18	81.18	2.60%	3,537,491
Sep 12, 2024	79.24	80.16	78.72	79.12	79.12	1.50%	4,312,824
Sep 11, 2024	77.50	78.16	76.38	77.95	77.95	0.61%	3,055,689
Sep 10, 2024	77.17	77.60	76.44	77.48	77.48	0.74%	2,528,022
Sep 9, 2024	77.50	77.71	76.67	76.91	76.91	-0.35%	2,512,413
Sep 6, 2024	78.46	79.17	75.91	77.18	77.18	-1.96%	4,918,825
Sep 5, 2024	78.13	80.00	77.40	78.72	78.72	0.73%	3,288,115
Sep 4, 2024	77.31	78.76	75.67	78.15	78.15	0.97%	3,566,432
Sep 3, 2024	77.76	79.14	77.38	77.40	77.40	-1.16%	3,561,034
Aug 30, 2024	79.02	79.72	76.63	78.31	78.31	1.02%	4,678,151
Aug 29, 2024	80.63	80.83	76.82	77.52	77.52	-4.58%	9,320,948
Aug 28, 2024	82.00	82.08	80.06	81.24	81.24	-1.31%	4,363,261
Aug 27, 2024	82.69	82.81	81.79	82.32	82.32	-0.59%	2,759,867
Aug 26, 2024	82.52	83.67	81.06	82.81	82.81	-0.44%	5,255,935
Aug 23, 2024	83.46	83.69	82.29	83.18	83.18	0.52%	3,715,254
Aug 22, 2024	82.55	83.25	82.29	82.75	82.75	0.87%	4,402,679
Aug 21, 2024	81.04	82.52	80.23	82.04	82.04	1.21%	3,512,416
Aug 20, 2024	82.55	82.83	80.48	81.06	81.06	-1.42%	6,148,955
Aug 19, 2024	78.90	82.30	78.20	82.23	82.23	4.33%	6,781,566
Aug 16, 2024	79.50	80.08	78.79	78.82	78.82	-0.59%	5,658,563
Aug 15, 2024	77.56	79.91	77.25	79.29	79.29	3.24%	9,540,947
Aug 14, 2024	75.73	78.25	75.73	76.80	76.80	2.61%	8,517,524
Aug 13, 2024	70.50	74.92	70.00	74.85	74.85	11.85%	16,258,320
Aug 12, 2024	65.25	67.09	65.15	66.92	66.92	3.18%	9,319,656
Aug 9, 2024	62.54	64.89	62.40	64.86	64.86	3.51%	4,375,973
Aug 8, 2024	61.56	62.70	61.06	62.66	62.66	3.18%	3,242,061
Aug 7, 2024	60.80	62.50	60.70	60.73	60.73	0.15%	3,652,630
Aug 6, 2024	59.93	60.92	58.33	60.64	60.64	1.17%	4,807,848
Aug 5, 2024	55.00	61.08	55.00	59.94	59.94	-1.33%	7,424,731
Aug 2, 2024	61.86	62.55	59.91	60.75	60.75	-5.15%	6,838,156
Aug 1, 2024	65.52	65.61	63.51	64.05	64.05	-2.51%	2,691,730
Jul 31, 2024	66.38	66.93	65.20	65.70	65.70	1.01%	2,496,525
Jul 30, 2024	64.98	66.04	64.20	65.04	65.04	-0.88%	4,039,396
Jul 29, 2024	65.77	67.76	65.45	65.62	65.62	0.43%	2,751,159
Jul 26, 2024	64.62	66.89	64.30	65.34	65.34	1.93%	3,704,242
Jul 25, 2024	64.01	64.77	63.30	64.10	64.10	-1.70%	4,269,012
Jul 24, 2024	66.00	66.55	65.20	65.21	65.21	-2.64%	2,146,986
Jul 23, 2024	67.00	67.52	66.16	66.98	66.98	-0.73%	4,762,267
Jul 22, 2024	69.00	69.20	67.07	67.47	67.47	-1.29%	3,701,264
Jul 19, 2024	67.70	68.76	67.69	68.35	68.35	-0.60%	3,006,800
Jul 18, 2024	70.00	70.23	67.78	68.76	68.76	-1.26%	2,970,949
Jul 17, 2024	70.86	70.86	68.47	69.64	69.64	-2.22%	3,844,407
Jul 16, 2024	71.56	71.85	70.46	71.22	71.22	-0.90%	2,785,145
Jul 15, 2024	74.69	75.14	70.63	71.87	71.87	-2.65%	3,966,921
Jul 12, 2024	75.12	75.70	73.43	73.83	73.83	-0.09%	2,650,154
Jul 11, 2024	74.90	75.86	73.72	73.90	73.90	-1.08%	2,593,833
Jul 10, 2024	74.00	74.79	73.03	74.71	74.71	1.59%	3,388,289
Jul 9, 2024	73.50	74.90	72.85	73.54	73.54	0.79%	4,753,805
Jul 8, 2024	71.45	73.09	70.95	72.96	72.96	1.50%	3,084,665
Jul 5, 2024	71.50	72.09	70.40	71.88	71.88	0.55%	4,945,534
Jul 3, 2024	71.07	72.05	70.43	71.49	71.49	1.63%	3,098,558
Jul 2, 2024	68.50	70.37	67.89	70.34	70.34	1.37%	5,764,587