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 31, 2019 26.67 26.96 25.76 26.05 946,385 -0.66(-2.47%)
Jan 30, 2019 26.46 26.78 25.98 26.71 1,025,083 +0.46(+1.75%)
Jan 29, 2019 27.30 27.43 26.08 26.25 1,785,093 -1.02(-3.74%)
Jan 28, 2019 26.19 27.48 25.91 27.27 1,811,716 +0.83(+3.14%)
Jan 25, 2019 25.82 26.48 25.81 26.44 1,429,000 +0.67(+2.60%)
Jan 24, 2019 25.14 25.91 25.14 25.77 1,092,671 +0.60(+2.38%)
Jan 23, 2019 25.51 25.92 25.04 25.17 997,258 -0.28(-1.10%)
Jan 22, 2019 26.25 26.46 25.24 25.45 1,369,737 -0.95(-3.60%)
Jan 18, 2019 26.19 26.59 25.52 26.40 909,600 +0.26(+0.99%)
Jan 17, 2019 26.52 27.09 25.43 26.14 1,618,750 +0.05(+0.19%)
Jan 16, 2019 25.51 26.52 25.40 26.09 1,657,920 +0.66(+2.60%)
Jan 15, 2019 25.18 25.74 25.17 25.43 1,086,976 +0.28(+1.11%)
Jan 14, 2019 24.95 25.36 24.64 25.15 1,195,645 +0.11(+0.44%)
Jan 11, 2019 24.27 25.25 24.25 25.04 900,000 +0.57(+2.33%)
Jan 10, 2019 23.94 24.51 23.74 24.47 1,096,083 +0.29(+1.20%)
Jan 09, 2019 24.79 24.88 24.12 24.18 1,574,680 -0.59(-2.38%)
Jan 08, 2019 24.67 24.85 23.84 24.77 1,538,871 +0.14(+0.57%)
Jan 07, 2019 23.98 24.96 23.84 24.63 1,291,241 +0.59(+2.45%)
Jan 04, 2019 23.66 24.20 23.23 24.04 1,564,900 +0.68(+2.91%)
Jan 03, 2019 22.72 24.08 22.55 23.36 1,381,391 +0.43(+1.88%)
Jan 02, 2019 21.87 23.00 21.67 22.93 1,486,234 +0.84(+3.80%)
Dec 31, 2018 22.66 22.85 21.99 22.09 1,162,000 -0.40(-1.78%)
Dec 28, 2018 22.75 22.92 21.96 22.49 1,168,100 -0.21(-0.93%)
Dec 27, 2018 22.33 22.72 22.04 22.70 1,435,196 -0.01(-0.04%)
Dec 26, 2018 21.59 22.73 21.49 22.71 1,074,125 +1.23(+5.73%)
Dec 24, 2018 22.00 22.19 21.36 21.48 1,295,900 -0.66(-2.98%)
Dec 21, 2018 23.22 23.45 21.89 22.14 3,380,100 -1.31(-5.59%)
Dec 20, 2018 24.19 24.21 22.67 23.45 2,337,762 -0.92(-3.78%)
Dec 19, 2018 26.81 26.83 23.97 24.37 3,333,175 -2.44(-9.10%)
Dec 18, 2018 28.23 28.23 26.37 26.81 1,328,445 -1.14(-4.08%)
Dec 17, 2018 28.33 29.17 27.83 27.95 3,030,090 -0.40(-1.41%)
Dec 14, 2018 27.21 28.35 27.20 28.35 1,437,500 +0.79(+2.87%)
Dec 13, 2018 27.82 27.97 27.12 27.56 1,077,044 -0.12(-0.43%)
Dec 12, 2018 28.24 28.66 27.67 27.68 868,264 -0.14(-0.50%)
Dec 11, 2018 28.07 28.15 27.54 27.82 1,014,258 +0.12(+0.43%)
Dec 10, 2018 26.85 27.87 26.64 27.70 1,926,023 +0.76(+2.82%)
Dec 07, 2018 27.66 27.98 26.68 26.94 2,240,600 -0.79(-2.85%)
Dec 06, 2018 27.46 27.81 26.73 27.73 2,468,377 -0.02(-0.07%)
Dec 04, 2018 28.54 28.79 27.62 27.75 2,447,200 -0.79(-2.77%)
Dec 03, 2018 28.94 28.94 28.20 28.54 2,229,114 +0.06(+0.21%)
Nov 30, 2018 28.45 28.78 27.93 28.48 1,364,300 -0.13(-0.45%)
Nov 29, 2018 28.10 29.02 27.74 28.61 1,982,308 +0.40(+1.42%)
Nov 28, 2018 27.90 28.41 27.61 28.21 3,122,413 +0.35(+1.26%)
Nov 27, 2018 27.13 28.03 26.67 27.86 2,992,042 +0.69(+2.54%)
Nov 26, 2018 26.87 27.33 26.75 27.17 2,153,254 +0.56(+2.10%)
Nov 23, 2018 26.30 27.35 26.29 26.61 1,468,900 +0.15(+0.57%)
Nov 21, 2018 26.46 26.46 26.46 0 +1.88(+7.65%)
Nov 20, 2018 24.17 25.36 24.14 24.58 1,766,713 -0.10(-0.41%)
Nov 19, 2018 24.69 25.15 24.52 24.68 1,653,988 -0.16(-0.64%)
Nov 16, 2018 24.91 25.50 24.52 24.84 1,546,800 -0.28(-1.11%)
Nov 15, 2018 24.50 25.32 24.24 25.12 1,392,443 +0.53(+2.16%)
Nov 14, 2018 24.83 25.14 24.49 24.59 1,588,056 +0.00(+0.00%)
Nov 13, 2018 23.61 24.89 23.61 24.59 2,264,298 +0.86(+3.62%)
Nov 12, 2018 24.69 24.76 23.70 23.73 1,949,192 -1.02(-4.12%)
Nov 09, 2018 25.49 25.67 24.46 24.75 1,815,900 -0.85(-3.32%)
Nov 08, 2018 26.26 26.62 25.41 25.60 1,764,892 -0.84(-3.18%)
Nov 07, 2018 25.46 27.30 24.70 26.44 5,085,711 +0.96(+3.77%)
Nov 06, 2018 25.13 25.72 24.86 25.48 1,664,315 +0.32(+1.27%)
Nov 05, 2018 27.01 27.67 23.92 25.16 4,135,415 -1.13(-4.30%)
Nov 02, 2018 27.04 27.22 25.87 26.29 3,400,000 -0.42(-1.57%)
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.