Sea Limited (BCBA:SE)
Argentina
· Delayed Price · Currency is ARS 4,030.00
-35.00 (-0.86%)
Last updated: Apr 28, 2026, 2:56 PM BRT
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,050.00 | 4,050.00 | 4,010.00 | 4,020.00 | - | -1.11% | 305 |
| Apr 27, 2026 | 4,000.00 | 4,095.00 | 4,000.00 | 4,065.00 | 4,065.00 | 1.63% | 28,245 |
| Apr 24, 2026 | 3,872.50 | 4,020.00 | 3,872.50 | 4,000.00 | 4,000.00 | 3.90% | 11,122 |
| Apr 23, 2026 | 3,855.00 | 3,910.00 | 3,792.50 | 3,850.00 | 3,850.00 | -2.28% | 25,898 |
| Apr 22, 2026 | 4,040.00 | 4,040.00 | 3,857.50 | 3,940.00 | 3,940.00 | -1.13% | 33,201 |
| Apr 21, 2026 | 4,102.50 | 4,130.00 | 3,967.50 | 3,985.00 | 3,985.00 | -2.03% | 9,975 |
| Apr 20, 2026 | 4,100.00 | 4,125.00 | 4,042.50 | 4,067.50 | 4,067.50 | -2.57% | 84,102 |
| Apr 17, 2026 | 4,095.00 | 4,247.50 | 4,055.00 | 4,175.00 | 4,175.00 | 2.02% | 28,970 |
| Apr 16, 2026 | 4,200.00 | 4,217.50 | 4,082.50 | 4,092.50 | 4,092.50 | -0.73% | 24,773 |
| Apr 15, 2026 | 4,020.00 | 4,142.50 | 4,005.00 | 4,122.50 | 4,122.50 | 4.50% | 60,882 |
| Apr 14, 2026 | 4,022.50 | 4,122.50 | 3,927.50 | 3,945.00 | 3,945.00 | -0.57% | 27,576 |
| Apr 13, 2026 | 3,885.00 | 4,005.00 | 3,862.50 | 3,967.50 | 3,967.50 | 0.13% | 29,510 |
| Apr 10, 2026 | 4,002.50 | 4,002.50 | 3,920.00 | 3,962.50 | 3,962.50 | 0.57% | 34,369 |
| Apr 9, 2026 | 3,910.00 | 3,960.00 | 3,805.00 | 3,940.00 | 3,940.00 | -0.19% | 41,120 |
| Apr 8, 2026 | 4,035.00 | 4,070.00 | 3,927.50 | 3,947.50 | 3,947.50 | 4.02% | 16,106 |
| Apr 7, 2026 | 3,760.00 | 3,800.00 | 3,737.50 | 3,795.00 | 3,795.00 | -0.65% | 2,980 |
| Apr 6, 2026 | 3,845.00 | 3,890.00 | 3,805.00 | 3,820.00 | 3,820.00 | 0.86% | 13,935 |
| Apr 1, 2026 | 3,875.00 | 3,897.50 | 3,780.00 | 3,787.50 | 3,787.50 | -0.92% | 23,739 |
| Mar 31, 2026 | 3,682.50 | 3,840.00 | 3,682.50 | 3,822.50 | 3,822.50 | 5.01% | 18,519 |
| Mar 30, 2026 | 3,597.50 | 3,677.50 | 3,590.00 | 3,640.00 | 3,640.00 | 0.41% | 5,519 |
| Mar 27, 2026 | 3,582.50 | 3,645.00 | 3,532.50 | 3,625.00 | 3,625.00 | 0.14% | 5,526 |
| Mar 26, 2026 | 3,715.00 | 3,750.00 | 3,617.50 | 3,620.00 | 3,620.00 | -3.34% | 32,519 |
| Mar 25, 2026 | 3,720.00 | 3,780.00 | 3,677.50 | 3,745.00 | 3,745.00 | 1.97% | 18,006 |
| Mar 23, 2026 | 3,690.00 | 3,715.00 | 3,605.00 | 3,672.50 | 3,672.50 | 1.66% | 3,343 |
| Mar 20, 2026 | 3,692.50 | 3,730.00 | 3,600.00 | 3,612.50 | 3,612.50 | -3.28% | 4,378 |
| Mar 19, 2026 | 3,792.50 | 3,792.50 | 3,655.00 | 3,735.00 | 3,735.00 | -3.61% | 9,310 |
| Mar 18, 2026 | 3,977.50 | 3,977.50 | 3,867.50 | 3,875.00 | 3,875.00 | -3.55% | 7,651 |
| Mar 17, 2026 | 4,007.50 | 4,065.00 | 3,965.00 | 4,017.50 | 4,017.50 | 0.56% | 4,172 |
| Mar 16, 2026 | 4,010.00 | 4,077.50 | 3,962.50 | 3,995.00 | 3,995.00 | 1.85% | 6,245 |
| Mar 13, 2026 | 3,867.50 | 3,962.50 | 3,867.50 | 3,922.50 | 3,922.50 | 0.84% | 2,550 |
| Mar 12, 2026 | 4,005.00 | 4,047.50 | 3,870.00 | 3,890.00 | 3,890.00 | -2.51% | 5,916 |
| Mar 11, 2026 | 4,085.00 | 4,087.50 | 3,920.00 | 3,990.00 | 3,990.00 | -1.66% | 13,177 |
| Mar 10, 2026 | 4,195.00 | 4,197.50 | 4,055.00 | 4,057.50 | 4,057.50 | -2.05% | 8,503 |
| Mar 9, 2026 | 4,215.00 | 4,215.00 | 4,045.00 | 4,142.50 | 4,142.50 | -4.39% | 9,651 |
| Mar 6, 2026 | 4,377.50 | 4,402.50 | 4,197.50 | 4,332.50 | 4,332.50 | -0.52% | 33,984 |
| Mar 5, 2026 | 4,037.50 | 4,400.00 | 3,985.00 | 4,355.00 | 4,355.00 | 7.80% | 68,054 |
| Mar 4, 2026 | 4,087.50 | 4,095.00 | 3,952.50 | 4,040.00 | 4,040.00 | -1.16% | 51,960 |
| Mar 3, 2026 | 4,670.00 | 4,670.00 | 3,585.00 | 4,087.50 | 4,087.50 | -14.35% | 270,597 |
| Mar 2, 2026 | 4,902.50 | 4,902.50 | 4,690.00 | 4,772.50 | 4,772.50 | -3.73% | 4,878 |
| Feb 27, 2026 | 5,050.00 | 5,120.00 | 4,955.00 | 4,957.50 | 4,957.50 | -2.12% | 6,604 |
| Feb 26, 2026 | 4,775.00 | 5,090.00 | 4,775.00 | 5,065.00 | 5,065.00 | 5.85% | 2,781 |
| Feb 25, 2026 | 4,790.00 | 4,847.50 | 4,645.00 | 4,785.00 | 4,785.00 | -0.57% | 25,157 |
| Feb 24, 2026 | 5,005.00 | 5,005.00 | 4,740.00 | 4,812.50 | 4,812.50 | -4.23% | 68,825 |
| Feb 23, 2026 | 5,205.00 | 5,205.00 | 5,025.00 | 5,025.00 | 5,025.00 | -3.64% | 2,503 |
| Feb 20, 2026 | 5,140.00 | 5,270.00 | 5,130.00 | 5,215.00 | 5,215.00 | 0.58% | 21,527 |
| Feb 19, 2026 | 5,150.00 | 5,310.00 | 5,120.00 | 5,185.00 | 5,185.00 | 1.97% | 12,359 |
| Feb 18, 2026 | 5,005.00 | 5,200.00 | 4,980.00 | 5,085.00 | 5,085.00 | 3.46% | 4,486 |
| Feb 13, 2026 | 4,980.00 | 5,055.00 | 4,875.00 | 4,915.00 | 4,915.00 | -1.90% | 6,024 |
| Feb 12, 2026 | 5,270.00 | 5,355.00 | 4,882.50 | 5,010.00 | 5,010.00 | -4.93% | 8,717 |
| Feb 11, 2026 | 5,255.00 | 5,400.00 | 5,205.00 | 5,270.00 | 5,270.00 | 0.29% | 9,871 |
| Feb 10, 2026 | 5,010.00 | 5,275.00 | 4,945.00 | 5,255.00 | 5,255.00 | 5.26% | 8,670 |
| Feb 9, 2026 | 4,982.50 | 5,115.00 | 4,970.00 | 4,992.50 | 4,992.50 | -0.05% | 13,217 |
| Feb 6, 2026 | 5,085.00 | 5,220.00 | 4,982.50 | 4,995.00 | 4,995.00 | -2.06% | 5,771 |
| Feb 5, 2026 | 4,970.00 | 5,165.00 | 4,847.50 | 5,100.00 | 5,100.00 | 3.29% | 5,738 |
| Feb 4, 2026 | 4,965.00 | 5,030.00 | 4,777.50 | 4,937.50 | 4,937.50 | -1.45% | 13,376 |
| Feb 3, 2026 | 5,295.00 | 5,320.00 | 4,912.50 | 5,010.00 | 5,010.00 | -5.11% | 11,108 |
| Feb 2, 2026 | 5,400.00 | 5,510.00 | 5,220.00 | 5,280.00 | 5,280.00 | -3.47% | 12,693 |
| Jan 30, 2026 | 5,700.00 | 5,775.00 | 5,410.00 | 5,470.00 | 5,470.00 | -4.12% | 13,960 |
| Jan 29, 2026 | 5,965.00 | 6,030.00 | 5,675.00 | 5,705.00 | 5,705.00 | -6.48% | 10,525 |
| Jan 28, 2026 | 5,975.00 | 6,150.00 | 5,970.00 | 6,100.00 | 6,100.00 | 2.09% | 36,118 |
| Jan 27, 2026 | 5,960.00 | 6,060.00 | 5,865.00 | 5,975.00 | 5,975.00 | 0.84% | 7,345 |
| Jan 26, 2026 | 5,830.00 | 6,000.00 | 5,775.00 | 5,925.00 | 5,925.00 | 0.17% | 9,990 |
| Jan 23, 2026 | 5,745.00 | 5,995.00 | 5,745.00 | 5,915.00 | 5,915.00 | 3.41% | 8,968 |
| Jan 22, 2026 | 5,720.00 | 5,930.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.69% | 15,123 |
| Jan 21, 2026 | 5,710.00 | 5,890.00 | 5,665.00 | 5,760.00 | 5,760.00 | 0.96% | 12,573 |
| Jan 20, 2026 | 5,650.00 | 5,745.00 | 5,580.00 | 5,705.00 | 5,705.00 | -0.44% | 27,375 |
| Jan 19, 2026 | 5,750.00 | 5,765.00 | 5,535.00 | 5,730.00 | 5,730.00 | -0.35% | 953 |
| Jan 16, 2026 | 5,845.00 | 5,895.00 | 5,715.00 | 5,750.00 | 5,750.00 | -1.71% | 7,843 |
| Jan 15, 2026 | 5,970.00 | 6,015.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.85% | 15,761 |
| Jan 14, 2026 | 6,110.00 | 6,205.00 | 5,895.00 | 5,960.00 | 5,960.00 | -2.77% | 6,660 |
| Jan 13, 2026 | 6,245.00 | 6,345.00 | 6,050.00 | 6,130.00 | 6,130.00 | -2.15% | 15,254 |
| Jan 12, 2026 | 6,405.00 | 6,405.00 | 6,215.00 | 6,265.00 | 6,265.00 | -2.57% | 28,464 |
| Jan 9, 2026 | 6,405.00 | 6,500.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.39% | 6,407 |
| Jan 8, 2026 | 6,725.00 | 6,740.00 | 6,370.00 | 6,405.00 | 6,405.00 | -4.76% | 122,224 |
| Jan 7, 2026 | 7,005.00 | 7,005.00 | 6,700.00 | 6,725.00 | 6,725.00 | -3.79% | 17,574 |
| Jan 6, 2026 | 6,815.00 | 7,110.00 | 6,790.00 | 6,990.00 | 6,990.00 | 3.40% | 87,014 |
| Jan 5, 2026 | 6,350.00 | 6,850.00 | 6,350.00 | 6,760.00 | 6,760.00 | 6.79% | 81,274 |
| Jan 2, 2026 | 6,120.00 | 6,405.00 | 6,120.00 | 6,330.00 | 6,330.00 | 3.09% | 17,252 |
| Dec 30, 2025 | 6,345.00 | 6,375.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.84% | 19,339 |
| Dec 29, 2025 | 6,140.00 | 6,285.00 | 6,040.00 | 6,255.00 | 6,255.00 | -0.48% | 40,074 |
| Dec 26, 2025 | 6,125.00 | 6,335.00 | 6,000.00 | 6,285.00 | 6,285.00 | 4.49% | 18,721 |
| Dec 24, 2025 | 6,015.00 | 6,080.00 | 6,000.00 | 6,015.00 | 6,015.00 | 0.08% | 569 |
| Dec 23, 2025 | 6,030.00 | 6,135.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.33% | 5,092 |
| Dec 22, 2025 | 6,150.00 | 6,150.00 | 5,800.00 | 6,030.00 | 6,030.00 | 2.29% | 7,972 |
| Dec 19, 2025 | 5,810.00 | 5,965.00 | 5,810.00 | 5,895.00 | 5,895.00 | 2.43% | 15,550 |
| Dec 18, 2025 | 5,760.00 | 5,960.00 | 5,750.00 | 5,755.00 | 5,755.00 | -1.12% | 28,006 |
| Dec 17, 2025 | 6,025.00 | 6,070.00 | 5,750.00 | 5,820.00 | 5,820.00 | -2.18% | 5,366 |
| Dec 16, 2025 | 6,000.00 | 6,000.00 | 5,805.00 | 5,950.00 | 5,950.00 | 1.02% | 3,578 |
| Dec 15, 2025 | 5,900.00 | 6,015.00 | 5,855.00 | 5,890.00 | 5,890.00 | -0.25% | 4,311 |
| Dec 12, 2025 | 6,065.00 | 6,080.00 | 5,840.00 | 5,905.00 | 5,905.00 | -1.99% | 2,969 |
| Dec 11, 2025 | 5,880.00 | 6,080.00 | 5,815.00 | 6,025.00 | 6,025.00 | 2.90% | 4,549 |
| Dec 10, 2025 | 6,045.00 | 6,045.00 | 5,830.00 | 5,855.00 | 5,855.00 | -3.14% | 5,735 |
| Dec 9, 2025 | 6,050.00 | 6,085.00 | 5,950.00 | 6,045.00 | 6,045.00 | -5.62% | 11,482 |
| Dec 5, 2025 | 6,390.00 | 6,490.00 | 6,315.00 | 6,405.00 | 6,405.00 | -0.08% | 3,304 |
| Dec 4, 2025 | 6,305.00 | 6,440.00 | 6,230.00 | 6,410.00 | 6,410.00 | 0.39% | 5,615 |
| Dec 3, 2025 | 6,640.00 | 6,645.00 | 6,370.00 | 6,385.00 | 6,385.00 | -2.67% | 1,892 |
| Dec 2, 2025 | 6,460.00 | 6,595.00 | 6,395.00 | 6,560.00 | 6,560.00 | 0.85% | 2,456 |
| Dec 1, 2025 | 6,605.00 | 6,605.00 | 6,390.00 | 6,505.00 | 6,505.00 | -1.51% | 2,300 |
| Nov 28, 2025 | 6,700.00 | 6,800.00 | 6,475.00 | 6,605.00 | 6,605.00 | -1.42% | 3,765 |
| Nov 27, 2025 | 6,510.00 | 6,785.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.24% | 348 |