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 (%)
Oct 31, 2019 26.33 26.54 26.01 26.42 720,487 +0.04(+0.15%)
Oct 30, 2019 26.51 26.72 26.03 26.38 563,624 -0.19(-0.72%)
Oct 29, 2019 26.81 27.02 26.49 26.57 665,145 -0.30(-1.12%)
Oct 28, 2019 27.25 27.37 26.50 26.87 1,064,818 -0.38(-1.39%)
Oct 25, 2019 27.19 27.37 26.85 27.25 679,500 +0.01(+0.04%)
Oct 24, 2019 27.83 27.83 26.82 27.24 765,786 -0.44(-1.59%)
Oct 23, 2019 27.51 27.70 26.80 27.68 745,220 -0.29(-1.04%)
Oct 22, 2019 28.04 28.44 27.89 27.97 1,176,634 -0.09(-0.32%)
Oct 21, 2019 28.00 28.33 27.81 28.06 1,141,944 +0.20(+0.72%)
Oct 18, 2019 27.63 28.16 27.41 27.86 992,100 +0.21(+0.76%)
Oct 17, 2019 27.50 28.00 27.27 27.65 687,711 +0.23(+0.84%)
Oct 16, 2019 27.11 27.61 26.54 27.42 699,261 +0.22(+0.81%)
Oct 15, 2019 26.57 27.30 26.36 27.20 963,827 +0.66(+2.49%)
Oct 14, 2019 26.24 26.69 26.11 26.54 549,143 +0.18(+0.68%)
Oct 11, 2019 26.01 26.55 26.00 26.36 748,500 +0.52(+2.01%)
Oct 10, 2019 25.74 26.58 25.74 25.84 1,257,498 -0.09(-0.35%)
Oct 09, 2019 26.08 26.20 25.77 25.93 838,347 -0.08(-0.31%)
Oct 08, 2019 26.11 26.42 25.93 26.01 1,251,356 -0.37(-1.40%)
Oct 07, 2019 26.96 27.02 26.23 26.38 758,249 -0.60(-2.22%)
Oct 04, 2019 26.26 27.20 26.05 26.98 1,301,000 +0.82(+3.13%)
Oct 03, 2019 25.64 26.18 25.03 26.16 1,281,354 +0.57(+2.23%)
Oct 02, 2019 25.73 25.84 25.00 25.59 1,658,267 -0.27(-1.04%)
Oct 01, 2019 26.40 26.52 25.59 25.86 1,372,271 -0.46(-1.75%)
Sep 30, 2019 26.38 26.60 26.03 26.32 1,102,647 +0.00(+0.00%)
Sep 27, 2019 26.35 26.63 26.18 26.32 1,273,500 +0.02(+0.08%)
Sep 26, 2019 26.75 26.89 26.01 26.30 1,203,273 -0.58(-2.16%)
Sep 25, 2019 27.43 27.60 26.47 26.88 1,113,518 -0.65(-2.36%)
Sep 24, 2019 27.78 28.03 27.47 27.53 1,462,506 -0.13(-0.47%)
Sep 23, 2019 27.02 27.85 26.96 27.66 1,370,211 +0.65(+2.41%)
Sep 20, 2019 27.71 27.71 26.93 27.01 2,048,700 -0.69(-2.49%)
Sep 19, 2019 27.77 28.32 27.33 27.70 1,883,849 +0.03(+0.11%)
Sep 18, 2019 28.50 28.55 27.44 27.67 2,490,620 -0.85(-2.98%)
Sep 17, 2019 28.18 29.43 28.02 28.52 3,868,104 -1.56(-5.19%)
Sep 16, 2019 29.89 30.67 29.55 30.08 1,315,888 -0.01(-0.03%)
Sep 13, 2019 30.72 30.84 29.90 30.09 1,559,400 -0.52(-1.70%)
Sep 12, 2019 30.20 30.82 30.18 30.61 1,991,897 +0.56(+1.86%)
Sep 11, 2019 29.47 30.10 29.23 30.05 1,423,680 +0.75(+2.56%)
Sep 10, 2019 28.72 29.47 27.89 29.30 2,534,456 +0.57(+1.98%)
Sep 09, 2019 29.11 29.14 27.64 28.73 1,943,402 -0.13(-0.45%)
Sep 06, 2019 28.93 29.31 28.50 28.86 1,655,700 -0.08(-0.28%)
Sep 05, 2019 28.97 29.43 28.51 28.94 1,379,139 +0.12(+0.42%)
Sep 04, 2019 28.78 29.03 28.39 28.82 1,112,037 +0.22(+0.77%)
Sep 03, 2019 28.88 29.33 28.47 28.60 1,293,016 -0.41(-1.41%)
Aug 30, 2019 28.79 29.07 28.23 29.01 1,385,000 +0.34(+1.19%)
Aug 29, 2019 29.50 30.18 28.65 28.67 1,518,683 -0.98(-3.31%)
Aug 28, 2019 29.24 29.79 28.73 29.65 1,004,140 +0.31(+1.06%)
Aug 27, 2019 30.53 30.67 29.27 29.34 808,520 -1.03(-3.39%)
Aug 26, 2019 30.80 30.85 29.66 30.37 1,151,208 -0.25(-0.82%)
Aug 23, 2019 30.95 31.07 30.38 30.62 2,329,600 -0.37(-1.19%)
Aug 22, 2019 31.62 31.64 30.14 30.99 1,427,986 -0.34(-1.09%)
Aug 21, 2019 31.97 31.97 31.23 31.33 1,001,186 -0.31(-0.98%)
Aug 20, 2019 31.90 32.09 31.24 31.64 1,036,822 -0.31(-0.97%)
Aug 19, 2019 32.04 32.41 31.61 31.95 1,579,586 +0.32(+1.01%)
Aug 16, 2019 31.21 31.96 31.20 31.63 784,400 +0.63(+2.03%)
Aug 15, 2019 30.05 31.04 30.00 31.00 989,527 +0.73(+2.41%)
Aug 14, 2019 31.22 31.22 30.21 30.27 1,300,384 -1.29(-4.09%)
Aug 13, 2019 31.29 32.01 30.66 31.56 1,271,739 +0.07(+0.22%)
Aug 12, 2019 32.73 33.08 31.25 31.49 1,155,101 -1.52(-4.60%)
Aug 09, 2019 32.23 33.37 32.03 33.01 1,740,200 +0.82(+2.55%)
Aug 08, 2019 30.34 32.41 30.25 32.19 2,663,900 +2.11(+7.01%)
Aug 07, 2019 28.77 30.29 28.50 30.08 2,140,411 +1.24(+4.30%)
Aug 06, 2019 32.00 32.27 28.49 28.84 3,283,672 -0.40(-1.37%)
Aug 05, 2019 29.70 29.90 28.49 29.24 3,215,018 -0.94(-3.11%)
Aug 02, 2019 30.27 30.46 29.76 30.18 1,670,100 -0.17(-0.56%)
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.