Skip to main content
Sea Limited (LON:0A3T)
London flag London · Delayed Price · Currency is GBP · Price in USD
93.20
-1.56 (-1.65%)
At close: Mar 6, 2026

Sea Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202696.2596.4091.1593.2093.20-1.65%7,997
Mar 5, 202687.5096.0086.9094.7694.768.06%23,882
Mar 4, 202687.0088.8085.4787.6987.690.24%22,458
Mar 3, 2026103.50108.0077.0587.4887.48-16.26%121,682
Mar 2, 2026105.50107.85102.86104.46104.46-4.06%10,676
Feb 27, 2026110.50110.79107.83108.88108.880.02%22,015
Feb 26, 2026103.50108.86103.50108.86108.864.36%19,901
Feb 25, 2026109.50107.92102.58104.31104.31-2.80%7,743
Feb 24, 2026110.50111.24104.51107.31107.31-4.61%38,056
Feb 23, 2026114.50116.02112.50112.50112.50-2.72%7,108
Feb 20, 2026115.50116.53112.82115.64115.640.98%1,252
Feb 19, 2026113.50117.39112.80114.52114.521.81%23,924
Feb 18, 2026110.50113.14107.59112.49112.493.35%3,236
Feb 17, 2026106.50110.99105.65108.84108.841.25%2,027
Feb 16, 2026107.50107.50107.50107.50107.50-0.24%-
Feb 13, 2026108.50109.76107.30107.76107.76-1.02%60,825
Feb 12, 2026115.50116.60106.57108.87108.87-5.48%2,231
Feb 11, 2026113.50118.09112.50115.18115.181.14%141,602
Feb 10, 2026109.50114.81107.90113.88113.885.16%8,945
Feb 9, 2026109.50111.00107.16108.29108.290.55%2,176
Feb 6, 2026107.50111.89107.27107.70107.70-0.99%3,239
Feb 5, 2026105.50108.98104.20108.77108.773.88%67,485
Feb 4, 2026108.50108.90102.30104.71104.71-1.98%15,012
Feb 3, 2026116.50115.92105.37106.82106.82-5.31%8,825
Feb 2, 2026114.50116.94112.33112.81112.81-3.73%13,472
Jan 30, 2026121.00121.88115.72117.18117.18-3.81%4,671
Jan 29, 2026127.00128.00120.99121.82121.82-5.51%3,321
Jan 28, 2026126.00130.20127.77128.92128.921.86%2,262
Jan 27, 2026127.00127.96124.11126.56126.561.12%2,762
Jan 26, 2026125.00126.54122.08125.16125.16-0.20%7,385
Jan 23, 2026122.00126.67123.00125.40125.403.63%2,546
Jan 22, 2026122.00125.68121.00121.00121.000.30%4,184
Jan 21, 2026121.00122.99119.99120.65120.650.04%8,214
Jan 20, 2026118.50121.29118.00120.60120.60-1.15%5,849
Jan 19, 2026122.00122.00122.00122.00122.000.92%-
Jan 16, 2026125.00125.00120.87120.89120.89-2.42%5,437
Jan 15, 2026127.00126.29121.89123.89123.89-0.89%4,362
Jan 14, 2026130.00129.50123.93125.00125.00-2.64%2,789
Jan 13, 2026132.00131.99126.73128.38128.38-1.57%5,146
Jan 12, 2026133.00134.00130.27130.43130.43-2.89%2,529
Jan 9, 2026133.00135.14132.16134.31134.310.77%4,151
Jan 8, 2026138.00139.98133.24133.28133.28-5.47%3,719
Jan 7, 2026143.50144.35140.37140.99140.99-3.12%1,236
Jan 6, 2026142.50148.20141.20145.53145.524.03%8,240
Jan 5, 2026132.00142.23132.61139.89139.896.95%6,573
Jan 2, 2026129.00133.50127.50130.80130.802.32%3,843
Dec 31, 2025128.00128.35126.91127.83127.83-0.91%907
Dec 30, 2025132.00132.49128.92129.01129.01-0.87%2,916
Dec 29, 2025127.00131.40127.42130.14130.143.05%4,575
Dec 24, 2025125.00127.07125.25126.29126.290.40%923
Dec 23, 2025126.00126.79123.38125.79125.791.78%22,833
Dec 22, 2025123.00124.02120.14123.59123.590.93%2,225
Dec 19, 2025121.00123.47121.45122.45122.452.05%5,203
Dec 18, 2025118.50122.65119.57119.99119.99-0.21%4,705
Dec 17, 2025124.00125.60119.23120.24120.24-1.99%8,876
Dec 16, 2025121.00123.80120.41122.68122.68-0.68%1,880
Dec 15, 2025126.00126.00123.14123.52123.52-0.47%1,179
Dec 12, 2025128.00128.99124.09124.10124.10-3.37%2,061
Dec 11, 2025123.00128.79122.15128.43128.433.29%3,687
Dec 10, 2025128.00129.00124.28124.34124.34-3.32%6,447
Dec 9, 2025128.00129.80126.69128.60128.600.65%5,245
Dec 8, 2025135.00134.49127.05127.77127.77-6.14%7,877
Dec 5, 2025136.00138.20134.33136.13136.130.80%2,129
Dec 4, 2025135.00135.86132.41135.05135.05-0.53%1,406
Dec 3, 2025138.00138.08134.87135.77135.77-1.57%2,011
Dec 2, 2025136.00138.40133.88137.94137.940.17%10,712
Dec 1, 2025138.00139.93136.12137.71137.71-0.94%3,053
Nov 28, 2025136.00139.95135.63139.01139.013.74%7,415
Nov 27, 2025134.00134.00134.00134.00134.00-1.32%-
Nov 26, 2025137.00140.42135.78135.79135.791.59%2,082
Nov 25, 2025135.00136.73133.07133.67133.67-1.42%1,775
Nov 24, 2025132.00137.07130.91135.60135.603.06%3,320
Nov 21, 2025133.00132.15127.80131.57131.57-0.52%2,372
Nov 20, 2025144.50146.46131.65132.26132.26-8.83%6,195
Nov 19, 2025147.50148.94144.75145.07145.07-1.40%1,190
Nov 18, 2025143.50147.13142.29147.13147.130.81%5,729
Nov 17, 2025144.50147.85138.70145.96145.963.96%11,443
Nov 14, 2025138.00140.43132.42140.39140.390.46%7,017
Nov 13, 2025145.50144.50139.55139.74139.74-2.47%4,189
Nov 12, 2025143.50150.13142.31143.29143.291.00%10,794
Nov 11, 2025158.50166.66141.39141.87141.87-8.29%18,712
Nov 10, 2025153.50155.79151.50154.69154.695.14%3,716
Nov 7, 2025153.50151.52145.76147.14147.14-4.05%6,755
Nov 6, 2025157.50159.61152.30153.35153.35-2.84%3,588
Nov 5, 2025154.50159.11155.61157.83157.831.24%3,119
Nov 4, 2025155.50156.50151.56155.90155.90-0.96%3,821
Nov 3, 2025155.50159.23155.54157.41157.410.61%3,967
Oct 31, 2025157.50157.80155.16156.45156.450.10%3,504
Oct 30, 2025155.50159.10152.75156.30156.300.74%7,720
Oct 29, 2025157.50160.00155.09155.15155.15-2.64%3,183
Oct 28, 2025161.00164.00157.57159.36159.36-0.45%7,471
Oct 27, 2025158.50161.66156.46160.08160.083.20%14,028
Oct 24, 2025156.50159.44155.03155.12155.12-0.44%2,626
Oct 23, 2025158.50158.93155.30155.80155.80-0.70%7,525
Oct 22, 2025164.00161.50154.71156.91156.91-5.41%7,038
Oct 21, 2025167.00170.99165.01165.88165.88-0.45%2,779
Oct 20, 2025163.00167.17160.80166.63166.633.47%4,250
Oct 17, 2025158.50163.18159.25161.05161.05-1.89%5,180
Oct 16, 2025167.00175.80162.67164.15164.15-8.30%7,913
Oct 15, 2025181.50184.99178.29179.00179.00-1.02%768