Skip to main content

Seaworld Entertainment Inc Company (NY: SEAS )

50.30 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.26 16.33 16.03 16.20 1,100,529 -0.12(-0.74%)
Jan 29, 2015 16.10 16.38 15.90 16.32 869,790 +0.24(+1.50%)
Jan 28, 2015 16.50 16.50 15.88 16.08 1,839,588 -0.31(-1.86%)
Jan 27, 2015 15.87 16.50 15.75 16.38 1,241,386 +0.29(+1.78%)
Jan 26, 2015 15.43 16.12 15.40 16.10 1,173,068 +0.67(+4.32%)
Jan 23, 2015 15.69 15.74 15.32 15.43 901,514 -0.23(-1.48%)
Jan 22, 2015 15.31 15.73 15.21 15.66 1,217,267 +0.43(+2.86%)
Jan 21, 2015 15.19 15.41 15.13 15.23 787,714 +0.01(+0.06%)
Jan 20, 2015 15.31 15.41 15.01 15.22 622,106 -0.15(-0.96%)
Jan 16, 2015 15.27 15.37 15.14 15.37 676,758 +0.10(+0.67%)
Jan 15, 2015 15.56 15.64 15.06 15.27 822,517 -0.26(-1.67%)
Jan 14, 2015 15.36 15.58 15.31 15.52 925,468 -0.01(-0.06%)
Jan 13, 2015 15.68 15.84 15.29 15.53 1,218,841 -0.05(-0.30%)
Jan 12, 2015 15.65 15.67 15.31 15.58 845,524 -0.01(-0.06%)
Jan 09, 2015 15.93 15.93 15.56 15.59 1,005,940 -0.28(-1.75%)
Jan 08, 2015 16.09 16.20 15.67 15.87 1,385,243 -0.10(-0.63%)
Jan 07, 2015 16.00 16.13 15.60 15.97 964,240 +0.11(+0.69%)
Jan 06, 2015 16.02 16.13 15.67 15.86 926,079 -0.09(-0.57%)
Jan 05, 2015 16.33 16.33 15.66 15.95 1,118,139 -0.48(-2.89%)
Jan 02, 2015 16.46 16.53 16.31 16.42 937,649 +0.06(+0.39%)
Dec 31, 2014 16.49 16.36 16.36 16.36 1,049,482 -0.03(-0.17%)
Dec 30, 2014 16.35 16.48 16.23 16.39 992,535 +0.00(+0.00%)
Dec 29, 2014 16.05 16.57 16.03 16.39 1,432,165 +0.37(+2.28%)
Dec 26, 2014 15.92 16.27 15.82 16.02 747,910 +0.12(+0.75%)
Dec 24, 2014 16.09 15.90 15.90 15.90 551,875 -0.16(-1.02%)
Dec 23, 2014 15.88 16.23 15.77 16.07 1,049,372 +0.21(+1.33%)
Dec 22, 2014 15.94 15.96 15.60 15.86 1,707,043 -0.04(-0.23%)
Dec 19, 2014 15.09 16.07 15.09 15.89 3,079,618 +0.90(+6.04%)
Dec 18, 2014 15.08 15.37 14.70 14.99 1,743,673 +0.16(+1.11%)
Dec 17, 2014 14.14 14.88 13.81 14.82 2,709,032 +0.72(+5.12%)
Dec 16, 2014 14.21 14.30 14.08 14.10 2,865,306 -0.11(-0.77%)
Dec 15, 2014 14.25 14.38 14.00 14.21 2,343,232 -0.20(-1.40%)
Dec 12, 2014 14.94 15.29 14.37 14.41 2,231,234 -0.29(-1.99%)
Dec 11, 2014 14.40 14.75 14.40 14.71 1,871,744 +0.41(+2.88%)
Dec 10, 2014 14.71 14.80 14.23 14.29 1,305,187 -0.41(-2.80%)
Dec 09, 2014 14.68 14.82 14.63 14.71 902,640 -0.05(-0.31%)
Dec 08, 2014 14.78 14.97 14.70 14.75 773,073 -0.16(-1.04%)
Dec 05, 2014 14.77 14.97 14.73 14.91 909,256 +0.16(+1.12%)
Dec 04, 2014 14.82 14.88 14.70 14.74 889,725 -0.05(-0.31%)
Dec 03, 2014 14.82 14.96 14.76 14.79 1,172,910 -0.06(-0.43%)
Dec 02, 2014 15.14 15.19 14.71 14.85 1,724,466 -0.22(-1.46%)
Dec 01, 2014 15.25 15.28 14.91 15.07 1,254,918 -0.18(-1.20%)
Nov 28, 2014 15.36 15.47 15.17 15.25 547,609 -0.11(-0.71%)
Nov 26, 2014 15.35 15.36 15.36 15.36 560,847 -0.06(-0.41%)
Nov 25, 2014 15.57 15.64 15.40 15.43 1,326,263 -0.16(-1.06%)
Nov 24, 2014 15.70 15.74 15.49 15.59 862,785 -0.01(-0.06%)
Nov 21, 2014 15.71 15.76 15.54 15.60 873,062 -0.01(-0.06%)
Nov 20, 2014 15.58 15.69 15.50 15.61 776,505 -0.02(-0.12%)
Nov 19, 2014 15.54 15.75 15.53 15.63 1,168,354 +0.04(+0.23%)
Nov 18, 2014 15.47 15.63 15.43 15.59 1,291,847 +0.11(+0.71%)
Nov 17, 2014 15.49 15.58 15.21 15.48 2,399,074 +0.03(+0.18%)
Nov 14, 2014 15.54 15.67 15.40 15.46 2,159,106 -0.10(-0.65%)
Nov 13, 2014 15.33 15.65 15.22 15.56 5,240,398 +0.16(+1.01%)
Nov 12, 2014 16.68 17.23 14.77 15.40 10,426,961 -1.60(-9.41%)
Nov 11, 2014 16.86 17.02 16.82 17.00 3,834,719 +0.14(+0.81%)
Nov 10, 2014 16.75 17.35 16.66 16.86 2,926,952 +0.05(+0.33%)
Nov 07, 2014 17.20 17.32 16.74 16.81 2,412,987 -0.41(-2.39%)
Nov 06, 2014 17.20 17.37 17.12 17.22 897,490 +0.13(+0.75%)
Nov 05, 2014 16.97 17.38 16.97 17.09 995,739 +0.16(+0.92%)
Nov 04, 2014 17.54 17.54 16.80 16.94 892,744 -0.66(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.