Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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