Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	75.62	75.93	74.14	74.12	74.12	-3.17%	2,878,481
Oct 29, 2026	75.40	77.53	74.50	76.55	76.55	1.82%	8,029,264
Oct 28, 2026	74.76	75.68	73.74	75.18	75.18	0.60%	6,568,609
Oct 27, 2026	74.21	75.59	73.88	74.73	74.73	0.97%	7,460,466
Oct 26, 2026	72.59	74.71	71.53	74.01	74.01	-0.83%	8,953,147
Oct 23, 2026	75.20	76.31	74.12	74.63	74.63	-1.40%	6,677,652
Oct 22, 2026	76.69	77.65	75.41	75.69	75.69	-2.89%	8,845,607
Oct 21, 2026	79.96	80.18	75.99	77.94	77.94	-3.10%	15,552,901
Oct 20, 2026	85.52	86.43	79.90	80.43	80.43	-9.09%	18,919,962
Oct 19, 2026	93.00	93.09	87.88	88.47	88.47	-5.65%	7,571,763
Oct 16, 2026	99.34	100.00	93.49	93.77	93.77	-3.83%	4,161,500
Oct 15, 2026	95.32	97.95	94.99	97.50	97.50	2.30%	3,259,577
Oct 14, 2026	95.77	97.94	94.44	95.31	95.31	-0.65%	3,255,420
Oct 13, 2026	96.00	97.12	95.08	95.93	95.93	0.05%	4,856,610
Oct 12, 2026	96.68	96.98	94.71	95.88	95.88	0.66%	3,958,973
Oct 9, 2026	94.05	96.50	94.00	95.25	95.25	2.54%	7,525,714
Oct 8, 2026	92.54	94.19	92.25	92.89	92.89	-1.87%	5,286,850
Oct 7, 2026	95.00	95.78	94.21	94.66	94.66	-1.94%	4,028,550
Oct 6, 2026	96.92	97.78	95.27	96.53	96.53	-0.33%	6,363,867
Oct 5, 2026	96.75	98.43	96.32	96.85	96.85	1.74%	3,774,265
Oct 2, 2026	96.00	96.56	94.24	95.19	95.19	-0.08%	3,877,766
Oct 1, 2026	96.40	96.91	93.70	95.27	95.27	-2.15%	4,563,303
Sep 30, 2026	98.78	99.18	97.00	97.36	97.36	-1.28%	2,819,633
Sep 29, 2026	99.11	99.49	97.61	98.62	98.62	-0.29%	3,355,730
Sep 28, 2026	98.56	99.90	96.37	98.91	98.91	-0.64%	3,238,458
Sep 25, 2026	100.25	100.72	99.26	99.55	99.55	-1.17%	2,023,757
Sep 24, 2026	102.05	102.63	100.07	100.73	100.73	-2.48%	2,695,637
Sep 23, 2026	103.40	103.80	101.38	103.29	103.29	-0.37%	1,991,452
Sep 22, 2026	105.39	105.39	102.33	103.67	103.67	0.99%	2,694,739
Sep 21, 2026	102.10	103.38	100.20	102.65	102.65	0.84%	2,463,626
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