Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	92.65	93.51	88.07	89.42	-	-3.99%	3,064,926
Jun 2, 2026	95.25	96.50	92.62	93.14	93.14	-2.22%	2,775,903
Jun 1, 2026	91.99	97.80	91.98	95.25	95.25	5.21%	3,895,338
May 29, 2026	91.00	92.12	88.88	90.53	90.53	-1.53%	5,529,266
May 28, 2026	92.00	93.19	90.88	91.94	91.94	-1.63%	3,534,953
May 27, 2026	89.10	94.36	88.50	93.46	93.46	4.99%	3,582,253
May 26, 2026	88.45	90.59	87.60	89.02	89.02	2.01%	3,232,086
May 22, 2026	89.34	91.79	86.02	87.27	87.27	-1.90%	2,709,862
May 21, 2026	85.35	88.98	84.63	88.96	88.96	2.78%	3,099,324
May 20, 2026	87.00	87.67	84.69	86.55	86.55	-0.84%	4,471,901
May 19, 2026	87.35	88.88	86.00	87.28	87.28	-1.14%	3,228,868
May 18, 2026	87.18	89.97	86.35	88.29	88.29	0.07%	3,539,819
May 15, 2026	88.20	90.27	87.72	88.23	88.23	-0.11%	4,222,734
May 14, 2026	93.10	93.10	87.40	88.33	88.33	-5.55%	4,864,564
May 13, 2026	98.57	99.97	92.89	93.52	93.52	-2.60%	10,087,121
May 12, 2026	94.71	98.10	90.25	96.02	96.02	13.14%	14,999,652
May 11, 2026	84.82	85.33	81.84	84.87	84.87	-2.14%	11,019,026
May 8, 2026	85.80	87.79	84.68	86.73	86.73	-2.15%	4,006,739
May 7, 2026	90.43	91.97	88.55	88.64	88.64	-1.53%	4,340,886
May 6, 2026	86.25	90.04	86.20	90.02	90.02	6.56%	3,806,279
May 5, 2026	86.08	86.11	83.51	84.48	84.48	-1.09%	2,695,200
May 4, 2026	86.20	87.47	84.37	85.41	85.41	-0.92%	2,143,004
May 1, 2026	86.03	86.61	85.32	86.20	86.20	1.56%	2,655,137
Apr 30, 2026	82.87	85.52	82.32	84.88	84.88	2.01%	2,890,437
Apr 29, 2026	85.89	86.60	81.88	83.21	83.21	-3.06%	3,904,011
Apr 28, 2026	84.41	86.78	84.41	85.84	85.84	0.41%	3,526,192
Apr 27, 2026	85.48	86.49	84.47	85.49	85.49	0.06%	2,917,364
Apr 24, 2026	83.50	85.84	83.00	85.44	85.44	2.51%	3,283,068
Apr 23, 2026	84.78	84.78	82.04	83.35	83.35	-3.41%	3,385,411
Apr 22, 2026	86.75	87.74	84.25	86.29	86.29	-0.62%	7,161,941
Apr 21, 2026	89.50	89.89	86.61	86.83	86.83	-2.81%	3,344,842
Apr 20, 2026	90.65	90.88	88.61	89.34	89.34	-2.18%	4,192,458
Apr 17, 2026	92.13	93.44	89.47	91.33	91.33	1.03%	3,792,274
Apr 16, 2026	92.86	93.32	89.81	90.40	90.40	0.08%	3,169,532
Apr 15, 2026	86.50	91.08	85.89	90.33	90.33	5.53%	4,770,862
Apr 14, 2026	87.00	90.20	85.35	85.60	85.60	-0.94%	4,716,130
Apr 13, 2026	84.55	87.35	83.69	86.41	86.41	0.57%	3,162,627
Apr 10, 2026	86.76	86.85	84.62	85.92	85.92	0.54%	3,378,305
Apr 9, 2026	85.00	85.55	82.36	85.46	85.46	0.18%	2,639,580
Apr 8, 2026	89.00	92.77	85.03	85.31	85.31	4.85%	5,444,299
Apr 7, 2026	82.22	82.53	80.30	81.36	81.36	-1.13%	1,905,804
Apr 6, 2026	82.51	84.42	81.96	82.29	82.29	0.01%	2,062,643
Apr 2, 2026	79.52	82.56	79.00	82.28	82.28	0.15%	2,318,178
Apr 1, 2026	84.13	84.86	81.37	82.16	82.16	-0.78%	3,924,201
Mar 31, 2026	80.38	83.31	80.02	82.81	82.81	5.75%	4,062,028
Mar 30, 2026	78.76	79.62	77.60	78.31	78.31	0.19%	3,394,607
Mar 27, 2026	79.27	79.99	77.89	78.16	78.16	-2.13%	2,503,454
Mar 26, 2026	81.91	83.10	79.73	79.86	79.86	-3.16%	2,557,210
Mar 25, 2026	80.18	82.80	79.94	82.47	82.47	5.31%	3,013,939
Mar 24, 2026	78.45	79.41	77.27	78.31	78.31	-1.85%	3,986,117