Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	93.10	93.10	88.55	88.00	-	-5.90%	779,508
May 13, 2026	98.57	99.97	92.89	93.52	93.52	-2.60%	9,962,810
May 12, 2026	94.71	98.10	90.25	96.02	96.02	13.14%	14,817,426
May 11, 2026	84.82	85.33	81.84	84.87	84.87	-2.14%	10,922,821
May 8, 2026	85.80	87.79	84.68	86.73	86.73	-2.15%	3,980,285
May 7, 2026	90.43	91.97	88.55	88.64	88.64	-1.53%	4,282,411
May 6, 2026	86.25	90.04	86.20	90.02	90.02	6.56%	3,787,858
May 5, 2026	86.08	86.11	83.51	84.48	84.48	-1.09%	2,639,487
May 4, 2026	86.20	87.47	84.37	85.41	85.41	-0.92%	2,072,100
May 1, 2026	86.03	86.61	85.32	86.20	86.20	1.56%	2,651,679
Apr 30, 2026	82.87	85.52	82.32	84.88	84.88	2.01%	2,887,239
Apr 29, 2026	85.89	86.60	81.88	83.21	83.21	-3.06%	3,887,584
Apr 28, 2026	84.41	86.78	84.41	85.84	85.84	0.41%	3,024,855
Apr 27, 2026	85.48	86.49	84.47	85.49	85.49	0.06%	2,673,011
Apr 24, 2026	83.50	85.84	83.00	85.44	85.44	2.51%	3,274,179
Apr 23, 2026	84.78	84.78	82.04	83.35	83.35	-3.41%	3,182,691
Apr 22, 2026	86.75	87.74	84.25	86.29	86.29	-0.62%	6,824,893
Apr 21, 2026	89.50	89.89	86.61	86.83	86.83	-2.81%	3,337,303
Apr 20, 2026	90.65	90.88	88.61	89.34	89.34	-2.18%	4,182,222
Apr 17, 2026	92.13	93.44	89.47	91.33	91.33	1.03%	3,697,326
Apr 16, 2026	92.86	93.32	89.81	90.40	90.40	0.08%	3,165,669
Apr 15, 2026	86.50	91.08	85.89	90.33	90.33	5.53%	4,754,833
Apr 14, 2026	87.00	90.20	85.35	85.60	85.60	-0.94%	4,706,454
Apr 13, 2026	84.55	87.35	83.69	86.41	86.41	0.57%	3,134,113
Apr 10, 2026	86.76	86.85	84.62	85.92	85.92	0.54%	3,376,755
Apr 9, 2026	85.00	85.55	82.36	85.46	85.46	0.18%	2,633,232
Apr 8, 2026	89.00	92.77	85.03	85.31	85.31	4.85%	5,434,209
Apr 7, 2026	82.22	82.53	80.30	81.36	81.36	-1.13%	1,837,635
Apr 6, 2026	82.51	84.42	81.96	82.29	82.29	0.01%	2,054,711
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