Seaworld Entertainment Inc Company (NY: SEAS )

23.31 USD +1.01 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 22.70 23.95 22.51 23.31 1,131,123 +1.01(+4.53%)
Oct 19, 2020 22.97 23.20 22.16 22.30 1,245,627 -0.37(-1.63%)
Oct 16, 2020 22.64 23.04 22.34 22.67 913,600 +0.07(+0.31%)
Oct 15, 2020 21.94 22.68 21.66 22.60 652,830 +0.42(+1.89%)
Oct 14, 2020 21.85 22.90 21.85 22.18 800,251 +0.29(+1.32%)
Oct 13, 2020 22.24 22.63 21.60 21.89 765,092 -0.76(-3.36%)
Oct 12, 2020 23.00 23.00 22.16 22.65 686,446 -0.03(-0.13%)
Oct 09, 2020 22.12 22.85 21.88 22.68 1,376,100 +0.67(+3.04%)
Oct 08, 2020 22.00 22.36 21.56 22.01 910,915 +0.25(+1.15%)
Oct 07, 2020 21.35 22.05 21.05 21.76 1,575,499 +0.81(+3.87%)
Oct 06, 2020 21.47 22.22 20.93 20.95 2,176,829 +0.41(+2.00%)
Oct 05, 2020 20.33 20.61 19.93 20.54 869,892 +0.33(+1.63%)
Oct 02, 2020 18.66 20.34 18.63 20.21 914,300 +0.55(+2.80%)
Oct 01, 2020 19.90 19.95 19.34 19.66 816,371 -0.06(-0.30%)
Sep 30, 2020 20.20 20.77 19.60 19.72 1,009,874 -0.29(-1.45%)
Sep 29, 2020 20.55 20.64 19.49 20.01 977,110 -0.63(-3.05%)
Sep 28, 2020 20.95 21.08 20.18 20.64 1,489,618 +0.15(+0.73%)
Sep 25, 2020 19.23 20.66 19.23 20.49 1,289,100 +1.18(+6.11%)
Sep 24, 2020 19.00 19.75 18.39 19.31 1,370,834 +0.20(+1.05%)
Sep 23, 2020 19.82 20.46 19.04 19.11 1,265,055 -0.62(-3.14%)
Sep 22, 2020 19.26 19.89 19.02 19.73 944,415 +0.44(+2.28%)
Sep 21, 2020 20.56 20.62 19.22 19.29 1,703,373 -2.09(-9.78%)
Sep 18, 2020 21.63 21.90 21.06 21.38 993,800 -0.24(-1.11%)
Sep 17, 2020 21.37 22.31 20.89 21.62 1,035,123 -0.23(-1.05%)
Sep 16, 2020 21.20 22.13 21.12 21.85 1,615,176 +0.76(+3.60%)
Sep 15, 2020 21.63 21.71 20.74 21.09 1,080,197 -0.37(-1.72%)
Sep 14, 2020 21.02 21.69 20.80 21.46 1,136,739 +0.74(+3.57%)
Sep 11, 2020 21.19 21.26 20.42 20.72 851,000 -0.38(-1.80%)
Sep 10, 2020 21.63 22.36 21.02 21.10 1,387,808 -0.48(-2.22%)
Sep 09, 2020 21.12 21.69 20.08 21.58 1,973,233 +0.28(+1.31%)
Sep 08, 2020 20.65 21.89 20.53 21.30 2,309,946 +0.23(+1.09%)
Sep 04, 2020 21.55 21.84 20.57 21.07 2,092,600 +0.06(+0.29%)
Sep 03, 2020 20.81 21.92 20.63 21.01 1,576,905 +0.23(+1.11%)
Sep 02, 2020 20.70 20.88 20.17 20.78 1,045,699 +0.34(+1.66%)
Sep 01, 2020 20.13 20.73 19.87 20.44 1,339,262 +0.04(+0.20%)
Aug 31, 2020 21.23 21.37 20.16 20.40 1,840,266 -0.97(-4.54%)
Aug 28, 2020 20.95 21.69 20.53 21.37 2,128,200 +0.82(+3.99%)
Aug 27, 2020 19.80 21.05 19.61 20.55 2,801,246 +0.90(+4.58%)
Aug 26, 2020 19.81 20.02 19.40 19.65 2,118,803 -0.09(-0.46%)
Aug 25, 2020 19.77 19.99 19.16 19.74 1,382,080 +0.24(+1.23%)
Aug 24, 2020 19.05 19.52 18.29 19.50 1,921,340 +0.63(+3.34%)
Aug 21, 2020 19.20 20.05 18.79 18.87 1,626,200 -0.49(-2.53%)
Aug 20, 2020 18.77 19.54 18.38 19.36 2,164,276 +0.51(+2.71%)
Aug 19, 2020 18.70 19.27 18.50 18.85 2,526,068 +0.05(+0.27%)
Aug 18, 2020 18.70 19.03 18.41 18.80 1,081,063 -0.06(-0.32%)
Aug 17, 2020 19.15 19.15 18.20 18.86 1,443,671 -0.14(-0.74%)
Aug 14, 2020 18.42 19.34 18.19 19.00 1,813,700 +0.48(+2.59%)
Aug 13, 2020 18.08 18.87 17.95 18.52 1,452,453 +0.45(+2.49%)
Aug 12, 2020 18.44 18.49 17.39 18.07 2,166,730 -0.05(-0.28%)
Aug 11, 2020 18.40 19.07 18.03 18.12 2,532,165 +0.23(+1.29%)
Aug 10, 2020 16.10 18.16 15.99 17.89 4,430,100 +0.98(+5.80%)
Aug 07, 2020 16.36 17.03 16.26 16.91 2,321,800 +0.45(+2.73%)
Aug 06, 2020 15.49 16.54 15.30 16.46 2,685,807 +1.00(+6.47%)
Aug 05, 2020 15.78 15.91 14.87 15.46 1,105,222 +0.06(+0.39%)
Aug 04, 2020 14.53 15.85 14.48 15.40 1,687,831 +0.86(+5.91%)
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.