Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	100.35	102.54	99.54	101.79	101.79	0.51%	4,225,352
Sep 17, 2026	104.76	104.76	100.63	101.27	101.27	-2.15%	2,991,766
Sep 16, 2026	103.95	105.35	102.46	103.50	103.50	0.83%	2,680,303
Sep 15, 2026	106.47	107.40	102.50	102.65	102.65	-5.55%	4,127,396
Sep 14, 2026	104.54	110.22	104.54	108.68	108.68	2.30%	2,814,248
Sep 11, 2026	108.23	109.19	106.18	106.24	106.24	-1.35%	2,726,193
Sep 10, 2026	107.71	108.98	107.17	107.69	107.69	-0.94%	2,254,636
Sep 9, 2026	111.29	111.88	107.83	108.71	108.71	-4.08%	5,024,996
Sep 8, 2026	112.25	114.14	110.07	113.33	113.33	1.11%	3,581,154
Sep 4, 2026	113.64	114.90	111.99	112.09	112.09	-0.89%	3,131,264
Sep 3, 2026	113.72	114.75	111.47	113.10	113.10	0.26%	3,098,675
Sep 2, 2026	111.75	113.13	111.12	112.81	112.81	0.14%	1,209,878
Sep 1, 2026	111.12	114.77	110.77	112.65	112.65	-0.73%	2,518,748
Aug 31, 2026	117.51	118.25	111.91	113.48	113.48	-4.93%	4,329,978
Aug 28, 2026	117.80	120.91	117.80	119.36	119.36	0.88%	3,567,519
Aug 27, 2026	118.99	118.99	116.35	118.32	118.32	-0.67%	2,797,431
Aug 26, 2026	121.36	121.68	118.60	119.12	119.12	-3.30%	2,730,296
Aug 25, 2026	117.00	123.73	116.75	123.18	123.18	6.48%	4,356,405
Aug 24, 2026	116.78	117.01	114.14	115.68	115.68	-1.57%	2,356,001
Aug 21, 2026	116.56	118.70	116.01	117.53	117.53	0.25%	1,474,060
Aug 20, 2026	119.00	119.60	115.53	117.24	117.24	-1.56%	2,772,923
Aug 19, 2026	117.23	120.08	115.20	119.10	119.10	2.44%	2,768,181
Aug 18, 2026	116.00	118.58	114.80	116.26	116.26	-2.67%	4,278,960
Aug 17, 2026	119.99	121.49	119.06	119.45	119.45	-2.04%	3,888,604
Aug 14, 2026	125.00	125.00	121.04	121.94	121.94	-1.12%	3,355,913
Aug 13, 2026	127.45	127.45	121.88	123.32	123.32	-3.74%	5,527,832
Aug 12, 2026	131.00	131.90	126.29	128.11	128.11	-2.59%	7,586,091
Aug 11, 2026	127.87	131.94	124.52	131.51	131.51	14.56%	15,182,507
Aug 10, 2026	113.80	115.90	113.30	114.80	114.80	1.21%	6,121,607
Aug 7, 2026	112.41	114.51	111.86	113.43	113.43	2.19%	4,217,145
Aug 6, 2026	112.12	112.67	110.61	111.00	111.00	-3.40%	3,993,838
Aug 5, 2026	112.01	114.95	111.43	114.91	114.91	3.11%	4,071,310
Aug 4, 2026	111.01	112.71	110.30	111.44	111.44	0.26%	4,232,984
Aug 3, 2026	107.94	111.18	107.52	111.15	111.15	4.13%	4,498,472
Jul 31, 2026	105.22	107.62	105.02	106.74	106.74	0.47%	3,027,152
Jul 30, 2026	105.53	106.61	103.78	106.24	106.24	-1.97%	3,668,478
Jul 29, 2026	107.47	110.07	107.10	108.37	108.37	0.89%	3,408,406
Jul 28, 2026	104.80	108.02	102.81	107.41	107.41	2.89%	6,243,091
Jul 27, 2026	102.65	105.43	102.40	104.39	104.39	4.39%	4,602,020
Jul 24, 2026	99.50	100.96	97.59	100.00	100.00	0.50%	4,932,071
Jul 23, 2026	103.99	104.64	99.30	99.50	99.50	-5.13%	5,260,305
Jul 22, 2026	105.54	106.86	102.90	104.88	104.88	-1.30%	3,522,248
Jul 21, 2026	106.68	108.19	105.45	106.26	106.26	0.54%	2,299,518
Jul 20, 2026	104.00	108.21	104.00	105.69	105.69	1.58%	2,590,935
Jul 17, 2026	102.62	105.42	100.77	104.05	104.05	-2.04%	6,007,397
Jul 16, 2026	111.20	111.97	105.60	106.22	106.22	-4.62%	5,104,187
Jul 15, 2026	109.09	114.70	109.00	111.36	111.36	1.89%	4,261,741
Jul 14, 2026	110.00	111.76	108.29	109.29	109.29	-1.24%	5,023,183
Jul 13, 2026	111.22	115.54	110.56	110.66	110.66	-0.43%	6,615,094
Jul 10, 2026	112.44	115.72	110.78	111.14	111.14	1.86%	7,931,975