Sea Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	88.54	93.76	88.25	90.84	90.84	4.64%	4,911,340
Jun 16, 2026	88.50	90.29	86.21	86.81	86.81	0.17%	3,222,642
Jun 15, 2026	85.60	88.23	85.33	86.66	86.66	4.49%	3,841,915
Jun 12, 2026	86.11	86.65	82.67	82.94	82.94	-3.21%	3,383,121
Jun 11, 2026	82.13	85.71	80.80	85.69	85.69	3.94%	2,662,055
Jun 10, 2026	83.91	84.20	81.32	82.44	82.44	-2.86%	4,068,396
Jun 9, 2026	84.75	85.76	82.23	84.87	84.87	0.45%	2,991,582
Jun 8, 2026	85.10	85.98	83.56	84.49	84.49	-2.39%	2,934,695
Jun 5, 2026	91.20	91.62	85.80	86.56	86.56	-6.00%	4,352,288
Jun 4, 2026	91.00	93.55	90.00	92.09	92.09	2.94%	2,514,419
Jun 3, 2026	92.65	93.51	88.07	89.46	89.46	-3.95%	5,230,923
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
Mar 23, 2026	79.75	81.42	77.76	79.79	79.79	1.19%	4,818,289
Mar 20, 2026	80.76	81.70	78.32	78.85	78.85	-2.63%	6,022,039
Mar 19, 2026	82.20	82.20	79.89	80.98	80.98	-4.13%	5,359,134
Mar 18, 2026	86.47	86.57	84.30	84.47	84.47	-3.56%	3,270,958
Mar 17, 2026	87.22	89.19	86.26	87.59	87.59	0.02%	3,682,260
Mar 16, 2026	87.00	88.96	86.47	87.57	87.57	1.83%	3,732,882
Mar 13, 2026	85.34	87.50	84.91	86.00	86.00	0.99%	2,983,665
Mar 12, 2026	86.39	89.00	84.67	85.16	85.16	-3.03%	4,609,835
Mar 11, 2026	88.41	89.95	85.95	87.82	87.82	-1.51%	4,097,618
Mar 10, 2026	91.58	91.98	89.00	89.17	89.17	-1.03%	4,408,195
Mar 9, 2026	90.14	90.80	87.58	90.10	90.10	-2.04%	6,762,788
Mar 6, 2026	94.48	95.75	91.00	91.98	91.98	-3.71%	7,466,315
Mar 5, 2026	89.43	96.00	89.08	95.52	95.52	8.23%	11,437,076
Mar 4, 2026	88.00	89.29	86.25	88.26	88.26	0.50%	12,027,364
Mar 3, 2026	80.40	89.63	77.05	87.82	87.82	-16.53%	34,838,423
Mar 2, 2026	105.03	105.73	102.81	105.21	105.21	-2.99%	8,486,479
Feb 27, 2026	108.87	110.51	107.74	108.45	108.45	-2.21%	5,515,022
Feb 26, 2026	104.54	111.08	103.54	110.90	110.90	6.15%	6,276,740
Feb 25, 2026	106.00	106.70	102.54	104.47	104.47	-2.46%	6,300,272
Feb 24, 2026	109.70	109.87	104.51	107.11	107.11	-3.71%	7,030,915
Feb 23, 2026	113.92	115.85	110.99	111.24	111.24	-3.27%	3,951,089
Feb 20, 2026	113.80	116.53	112.78	115.00	115.00	0.35%	3,065,817
Feb 19, 2026	113.34	117.46	113.11	114.60	114.60	1.61%	3,227,450
Feb 18, 2026	109.00	113.18	108.48	112.78	112.78	3.94%	4,276,797
Feb 17, 2026	107.00	110.77	106.75	108.51	108.51	1.66%	3,754,477
Feb 13, 2026	108.79	110.09	105.60	106.74	106.74	-2.13%	5,137,892
Feb 12, 2026	114.26	114.93	106.50	109.06	109.06	-4.77%	6,932,833
Feb 11, 2026	116.50	118.09	113.35	114.52	114.52	1.05%	5,579,414
Feb 10, 2026	109.89	114.90	108.51	113.33	113.33	4.11%	6,155,543
Feb 9, 2026	108.00	110.22	106.81	108.86	108.86	0.29%	6,581,655
Feb 6, 2026	110.06	112.15	107.05	108.54	108.54	-0.03%	7,723,509
Feb 5, 2026	106.55	109.50	106.00	108.57	108.57	2.17%	7,897,704
Feb 4, 2026	107.63	107.90	102.29	106.26	106.26	-1.79%	10,093,609
Feb 3, 2026	113.03	113.25	105.20	108.20	108.20	-4.75%	9,857,048