Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	105.76	109.60	104.75	109.11	109.11	3.61%	3,835,793
Jul 8, 2026	102.13	106.01	101.02	105.31	105.31	1.04%	5,041,595
Jul 7, 2026	105.00	106.81	104.00	104.23	104.23	-0.73%	3,477,556
Jul 6, 2026	103.32	106.20	102.79	105.00	105.00	1.65%	4,811,335
Jul 2, 2026	103.99	105.90	102.52	103.30	103.30	0.95%	7,378,124
Jul 1, 2026	96.89	103.30	95.78	102.33	102.33	6.78%	6,166,894
Jun 30, 2026	91.34	96.16	90.16	95.83	95.83	3.10%	6,316,121
Jun 29, 2026	92.05	94.84	91.19	92.95	92.95	1.77%	2,695,846
Jun 26, 2026	87.14	91.44	85.67	91.33	91.33	2.61%	2,709,807
Jun 25, 2026	91.28	92.28	88.04	89.01	89.01	-4.03%	2,992,519
Jun 24, 2026	90.90	95.66	89.97	92.75	92.75	1.05%	3,372,058
Jun 23, 2026	87.26	92.38	87.00	91.79	91.79	3.09%	3,238,133
Jun 22, 2026	90.01	90.50	88.74	89.04	89.04	-2.45%	2,716,775
Jun 18, 2026	90.80	92.26	89.16	91.28	91.28	0.48%	3,486,149