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 (%)
Apr 30, 2021 54.65 55.78 54.28 54.76 520,200 +0.14(+0.26%)
Apr 29, 2021 53.75 55.39 53.35 54.62 725,425 +1.16(+2.17%)
Apr 28, 2021 54.48 54.90 53.17 53.46 628,887 -1.20(-2.20%)
Apr 27, 2021 55.97 56.31 54.12 54.66 730,127 -0.66(-1.19%)
Apr 26, 2021 56.89 57.18 54.25 55.32 1,082,933 -1.18(-2.09%)
Apr 23, 2021 56.50 57.57 55.88 56.50 852,900 +0.58(+1.04%)
Apr 22, 2021 54.96 57.40 54.91 55.92 1,709,161 +1.00(+1.82%)
Apr 21, 2021 51.68 55.24 51.25 54.92 2,058,500 +2.88(+5.53%)
Apr 20, 2021 51.32 52.95 49.62 52.04 1,854,971 +1.14(+2.24%)
Apr 19, 2021 50.54 52.18 49.99 50.90 1,127,936 -0.51(-0.99%)
Apr 16, 2021 49.90 51.90 49.84 51.41 1,745,200 +1.64(+3.30%)
Apr 15, 2021 50.30 50.60 48.45 49.77 1,000,669 -0.50(-0.99%)
Apr 14, 2021 49.50 51.49 49.38 50.27 673,411 +1.13(+2.30%)
Apr 13, 2021 49.24 49.66 48.06 49.14 608,955 -1.01(-2.01%)
Apr 12, 2021 49.77 50.98 49.13 50.15 643,029 +0.21(+0.42%)
Apr 09, 2021 50.28 50.60 49.42 49.94 694,200 -0.56(-1.11%)
Apr 08, 2021 51.07 51.19 49.69 50.50 733,609 -0.49(-0.96%)
Apr 07, 2021 51.15 51.66 50.30 50.99 781,362 +0.02(+0.04%)
Apr 06, 2021 51.33 52.77 50.87 50.97 705,658 -0.42(-0.82%)
Apr 05, 2021 51.95 53.92 50.92 51.39 824,510 +0.33(+0.65%)
Apr 01, 2021 50.45 51.63 50.24 51.06 587,800 +1.39(+2.80%)
Mar 31, 2021 50.36 51.36 49.10 49.67 834,598 -0.73(-1.45%)
Mar 30, 2021 48.70 50.94 48.70 50.40 512,875 +2.18(+4.52%)
Mar 29, 2021 50.07 50.84 47.27 48.22 1,292,652 -2.51(-4.95%)
Mar 26, 2021 51.71 52.84 49.56 50.73 851,400 -0.54(-1.05%)
Mar 25, 2021 46.87 51.71 46.31 51.27 904,789 +3.57(+7.48%)
Mar 24, 2021 48.42 49.84 47.30 47.70 928,258 +0.60(+1.27%)
Mar 23, 2021 49.23 49.59 46.33 47.10 934,654 -2.92(-5.84%)
Mar 22, 2021 51.12 51.80 49.53 50.02 759,027 -1.06(-2.08%)
Mar 19, 2021 50.02 51.45 48.82 51.08 1,113,400 +0.96(+1.92%)
Mar 18, 2021 50.71 52.22 49.92 50.12 680,647 -0.28(-0.56%)
Mar 17, 2021 48.32 50.82 47.97 50.40 1,219,711 +1.90(+3.92%)
Mar 16, 2021 49.81 50.37 48.20 48.50 944,343 -1.50(-3.00%)
Mar 15, 2021 50.92 51.77 49.79 50.00 773,641 -0.74(-1.46%)
Mar 12, 2021 50.99 52.26 50.65 50.74 910,600 +0.07(+0.14%)
Mar 11, 2021 50.24 51.29 49.23 50.67 1,081,505 +1.08(+2.18%)
Mar 10, 2021 49.22 50.23 48.49 49.59 957,027 +0.32(+0.65%)
Mar 09, 2021 52.60 52.74 49.21 49.27 1,381,182 -2.93(-5.61%)
Mar 08, 2021 48.45 52.96 48.45 52.20 2,209,437 +3.10(+6.31%)
Mar 05, 2021 47.69 49.20 43.90 49.10 1,528,500 +2.04(+4.33%)
Mar 04, 2021 48.24 49.04 45.28 47.06 1,311,933 -1.17(-2.43%)
Mar 03, 2021 48.40 50.53 48.08 48.23 1,038,407 -0.13(-0.27%)
Mar 02, 2021 50.15 50.90 48.05 48.36 1,717,524 -1.92(-3.82%)
Mar 01, 2021 50.40 50.93 48.88 50.28 1,909,920 +0.62(+1.25%)
Feb 26, 2021 48.12 49.93 45.32 49.66 2,474,900 +3.73(+8.12%)
Feb 25, 2021 45.23 50.47 44.42 45.93 3,954,950 +4.58(+11.08%)
Feb 24, 2021 40.82 42.98 40.15 41.35 2,185,257 +1.01(+2.50%)
Feb 23, 2021 40.10 40.43 37.70 40.34 1,133,603 +1.40(+3.60%)
Feb 22, 2021 38.72 40.66 38.59 38.94 1,089,532 +0.02(+0.05%)
Feb 19, 2021 36.76 39.21 36.76 38.92 1,175,500 +2.48(+6.81%)
Feb 18, 2021 35.81 36.55 35.10 36.44 506,791 +0.47(+1.31%)
Feb 17, 2021 35.00 36.30 34.70 35.97 854,803 +0.56(+1.58%)
Feb 16, 2021 34.43 35.60 34.35 35.41 853,013 +1.24(+3.63%)
Feb 12, 2021 32.76 34.19 32.54 34.17 522,400 +1.05(+3.17%)
Feb 11, 2021 33.56 33.91 32.50 33.12 723,494 -0.47(-1.40%)
Feb 10, 2021 34.92 35.00 33.47 33.59 571,469 -1.22(-3.50%)
Feb 09, 2021 35.50 35.50 34.55 34.81 547,990 -0.91(-2.55%)
Feb 08, 2021 34.41 35.72 34.41 35.72 995,888 +1.42(+4.14%)
Feb 05, 2021 35.00 35.58 33.33 34.30 1,288,500 -0.30(-0.87%)
Feb 04, 2021 31.71 34.97 31.69 34.60 1,953,910 +3.18(+10.12%)
Feb 03, 2021 31.74 32.65 31.32 31.42 1,029,411 +0.15(+0.48%)
Feb 02, 2021 30.97 31.38 30.55 31.27 754,037 +0.64(+2.09%)
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.