Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	122.41	122.80	119.59	121.13	121.13	-0.07%	7,857,359
Jan 20, 2026	119.23	121.73	118.54	121.22	121.22	-0.16%	6,089,803
Jan 16, 2026	124.00	124.38	120.80	121.42	121.42	-2.08%	3,976,963
Jan 15, 2026	124.03	125.00	121.86	124.00	124.00	-1.00%	5,020,504
Jan 14, 2026	129.04	129.19	123.93	125.25	125.25	-3.55%	6,244,522
Jan 13, 2026	130.41	130.45	126.52	129.86	129.86	-1.31%	6,334,612
Jan 12, 2026	134.00	134.39	130.20	131.59	131.59	-1.45%	3,075,987
Jan 9, 2026	133.57	135.00	131.71	133.52	133.52	-0.47%	2,615,206
Jan 8, 2026	136.08	137.43	133.00	134.15	134.15	-3.66%	3,963,435
Jan 7, 2026	143.20	143.28	139.05	139.24	139.24	-2.55%	4,313,647
Jan 6, 2026	142.38	148.26	142.35	142.89	142.89	2.22%	8,306,316
Jan 5, 2026	133.86	142.80	133.34	139.78	139.78	6.30%	6,897,635
Jan 2, 2026	131.53	133.50	129.16	131.49	131.49	3.07%	3,401,169
Dec 31, 2025	127.81	128.14	126.83	127.57	127.57	-0.61%	1,745,772
Dec 30, 2025	131.55	132.48	128.25	128.35	128.35	-1.94%	2,411,411
Dec 29, 2025	127.85	131.19	127.45	130.89	130.89	2.38%	4,402,986
Dec 26, 2025	126.25	128.52	125.90	127.85	127.85	1.27%	1,838,644
Dec 24, 2025	125.70	127.14	125.18	126.25	126.25	0.38%	1,714,974
Dec 23, 2025	126.00	126.11	123.40	125.77	125.77	0.79%	3,267,743
Dec 22, 2025	123.01	125.81	120.30	124.78	124.78	2.30%	3,626,860
Dec 19, 2025	122.56	123.65	121.50	121.97	121.97	1.25%	4,893,249
Dec 18, 2025	121.04	122.74	119.48	120.46	120.46	1.27%	5,346,899
Dec 17, 2025	125.00	125.37	118.92	118.95	118.95	-4.28%	5,456,034
Dec 16, 2025	121.83	125.08	121.30	124.27	124.27	2.23%	4,723,075
Dec 15, 2025	125.02	125.50	121.33	121.56	121.56	-2.77%	3,644,067
Dec 12, 2025	127.50	129.10	123.75	125.02	125.02	-1.25%	4,099,879
Dec 11, 2025	125.00	129.03	124.21	126.60	126.60	1.92%	6,298,903
Dec 10, 2025	128.53	129.00	123.16	124.22	124.22	-3.45%	6,355,290
Dec 9, 2025	127.37	129.50	126.81	128.66	128.66	0.30%	5,841,793