Sea Limited American Depositary Shares (SE)

Historical Prices For Sea Limited American Depositary Shares (SE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	130.06	137.00	129.85	134.58	3,083,980	134.58
4/01/2025	129.25	133.01	128.53	132.46	5,169,640	132.46
3/31/2025	128.00	130.53	124.55	130.49	3,545,275	130.49
3/28/2025	131.99	133.27	129.99	130.67	3,272,620	130.67
3/27/2025	128.14	136.00	127.90	133.57	5,718,492	133.57
3/26/2025	130.76	132.72	126.65	129.27	3,536,338	129.27
3/25/2025	130.55	131.03	128.24	130.30	4,337,422	130.30
3/24/2025	128.88	130.30	128.08	129.48	3,184,224	129.48
3/21/2025	125.30	126.92	124.52	126.07	3,156,100	126.07
3/20/2025	125.79	127.67	124.63	127.09	4,432,856	127.09
3/19/2025	126.39	128.46	125.89	126.15	3,923,062	126.15
3/18/2025	129.32	130.79	124.10	125.13	6,934,492	125.13
3/17/2025	128.50	133.43	128.47	132.64	5,347,805	132.64
3/14/2025	128.50	129.90	126.68	127.43	3,230,060	127.43
3/13/2025	129.54	130.00	124.59	124.81	4,534,568	124.81
3/12/2025	132.97	133.81	128.70	129.62	5,734,680	129.62
3/11/2025	126.00	129.80	120.81	127.71	6,957,879	127.71
3/10/2025	130.65	132.42	124.31	127.32	9,143,414	127.32
3/07/2025	138.90	139.30	129.93	135.69	7,247,222	135.69
3/06/2025	143.30	144.89	138.31	139.15	7,014,066	139.15
3/05/2025	135.65	147.73	135.47	146.31	9,746,339	146.31
3/04/2025	130.49	134.20	125.41	132.31	9,454,841	132.31
3/03/2025	131.85	132.07	122.68	123.49	5,930,436	123.49
2/28/2025	124.00	127.91	123.00	127.27	5,934,806	127.27
2/27/2025	130.43	130.74	125.16	126.42	2,652,683	126.42
2/26/2025	125.95	128.96	125.47	128.27	3,634,702	128.27
2/25/2025	125.91	125.91	119.89	123.92	6,561,715	123.92
2/24/2025	127.40	128.06	124.37	127.19	5,395,891	127.19
2/21/2025	133.66	133.77	127.44	127.62	4,711,851	127.62
2/20/2025	135.89	136.15	130.79	132.83	3,435,390	132.83
2/19/2025	139.00	139.00	135.26	136.22	3,177,745	136.22
2/18/2025	136.51	139.18	135.98	138.62	7,726,531	138.62
2/14/2025	133.82	135.06	130.50	134.95	3,812,563	134.95
2/13/2025	131.49	133.13	129.35	133.13	3,589,776	133.13
2/12/2025	129.50	130.65	128.31	130.65	2,954,304	130.65
2/11/2025	123.50	129.90	123.38	129.71	4,649,246	129.71
2/10/2025	124.92	126.67	123.18	125.28	2,731,466	125.28
2/07/2025	124.00	126.35	122.32	123.00	3,051,707	123.00
2/06/2025	123.10	123.50	121.27	122.66	2,833,559	122.66
2/05/2025	123.15	123.97	120.26	123.08	2,704,500	123.08
2/04/2025	122.21	124.14	120.79	123.15	3,941,489	123.15
2/03/2025	119.00	123.19	118.20	121.90	2,578,838	121.90
1/31/2025	125.01	126.12	121.70	121.79	5,824,943	121.79
1/30/2025	122.87	125.69	122.50	123.38	3,374,666	123.38
1/29/2025	120.35	122.77	118.95	121.92	3,196,466	121.92
1/28/2025	115.24	121.64	114.07	119.53	4,586,305	119.53
1/27/2025	113.83	118.07	112.81	114.23	2,663,928	114.23
1/24/2025	117.11	118.18	116.01	117.79	1,546,752	117.79
1/23/2025	117.32	118.13	116.00	116.46	2,564,100	116.46
1/22/2025	119.27	119.38	117.56	118.36	3,307,854	118.36
1/21/2025	116.99	119.00	115.81	118.16	4,626,272	118.16
1/17/2025	112.08	115.30	111.40	115.08	2,679,325	115.08
1/16/2025	112.00	113.33	111.10	111.63	5,427,915	111.63
1/15/2025	112.26	113.39	110.00	110.82	3,028,127	110.82
1/14/2025	108.27	111.48	107.46	110.44	3,335,503	110.44
1/13/2025	104.59	106.87	103.35	106.87	2,701,985	106.87
1/10/2025	106.54	108.82	105.20	108.29	3,337,625	108.29
1/08/2025	109.55	109.95	107.47	109.35	3,122,499	109.35
1/07/2025	109.99	110.26	105.63	106.42	3,670,983	106.42
1/06/2025	108.14	109.28	106.44	108.46	4,764,237	108.46
1/03/2025	105.51	106.33	104.10	106.32	3,010,383	106.32