Seaworld Entertainment Inc Company (NY: SEAS )

30.21 USD +0.15 (+0.50%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 30.00 31.01 29.70 30.21 1,072,500 +0.15(+0.50%)
Jan 21, 2021 30.13 30.53 28.85 30.06 1,071,727 -0.09(-0.30%)
Jan 20, 2021 30.18 30.74 29.85 30.15 800,705 +0.34(+1.14%)
Jan 19, 2021 29.73 31.15 29.65 29.81 1,373,186 +0.17(+0.57%)
Jan 15, 2021 30.33 30.40 29.35 29.64 1,324,900 -1.04(-3.39%)
Jan 14, 2021 30.49 31.19 30.23 30.68 1,305,287 +0.54(+1.79%)
Jan 13, 2021 31.45 31.45 29.75 30.14 1,739,732 -1.46(-4.62%)
Jan 12, 2021 32.75 32.75 31.14 31.60 625,546 -0.82(-2.53%)
Jan 11, 2021 32.21 33.01 31.86 32.42 517,005 -0.39(-1.19%)
Jan 08, 2021 33.48 33.67 32.12 32.81 675,600 -0.67(-2.00%)
Jan 07, 2021 32.82 34.54 32.66 33.48 1,209,129 +1.01(+3.11%)
Jan 06, 2021 30.95 32.75 30.95 32.47 954,476 +1.83(+5.97%)
Jan 05, 2021 30.15 30.99 30.15 30.64 498,151 +0.33(+1.09%)
Jan 04, 2021 31.49 32.10 29.90 30.31 954,519 -1.28(-4.05%)
Dec 31, 2020 31.59 31.59 31.59 511,692 +0.40(+1.28%)
Dec 30, 2020 30.24 31.53 30.24 31.19 511,692 +1.00(+3.31%)
Dec 29, 2020 31.55 31.70 30.10 30.19 693,634 -1.04(-3.33%)
Dec 28, 2020 30.99 31.59 30.69 31.23 767,882 +0.67(+2.19%)
Dec 24, 2020 31.01 31.07 30.31 30.56 270,800 -0.56(-1.80%)
Dec 23, 2020 30.49 31.19 30.34 31.12 454,742 +0.88(+2.91%)
Dec 22, 2020 30.53 30.84 29.72 30.24 539,153 -0.16(-0.53%)
Dec 21, 2020 29.60 30.61 29.41 30.40 1,073,405 -0.73(-2.35%)
Dec 18, 2020 30.43 31.32 30.17 31.13 1,631,300 +0.77(+2.54%)
Dec 17, 2020 29.31 30.55 29.06 30.36 756,650 +1.25(+4.29%)
Dec 16, 2020 29.34 29.68 28.62 29.11 718,602 -0.26(-0.89%)
Dec 15, 2020 28.83 29.88 28.26 29.37 856,126 +0.99(+3.49%)
Dec 14, 2020 29.38 29.58 28.37 28.38 606,353 -0.53(-1.83%)
Dec 11, 2020 29.35 29.97 28.83 28.91 754,900 -0.48(-1.63%)
Dec 10, 2020 28.60 29.42 28.37 29.39 972,909 +0.35(+1.21%)
Dec 09, 2020 29.45 30.39 28.44 29.04 1,231,940 +0.15(+0.52%)
Dec 08, 2020 28.55 29.43 28.36 28.89 1,098,063 +0.06(+0.21%)
Dec 07, 2020 29.80 30.48 28.70 28.83 1,129,257 -0.99(-3.32%)
Dec 04, 2020 29.79 30.09 29.15 29.82 775,600 +0.16(+0.54%)
Dec 03, 2020 29.69 30.23 29.46 29.66 785,959 +0.12(+0.41%)
Dec 02, 2020 28.58 29.83 28.21 29.54 666,682 +0.84(+2.93%)
Dec 01, 2020 28.47 29.27 28.30 28.70 1,001,159 +0.80(+2.87%)
Nov 30, 2020 28.81 29.00 27.71 27.90 945,579 -1.01(-3.49%)
Nov 27, 2020 28.96 29.31 28.70 28.91 510,900 -0.13(-0.45%)
Nov 25, 2020 28.96 29.34 28.57 29.04 953,900 -0.32(-1.09%)
Nov 24, 2020 28.76 29.58 28.19 29.36 1,647,356 +1.34(+4.78%)
Nov 23, 2020 26.73 28.11 26.66 28.02 1,725,916 +1.41(+5.30%)
Nov 20, 2020 26.68 27.09 26.46 26.61 608,500 -0.02(-0.08%)
Nov 19, 2020 26.44 26.98 26.18 26.63 735,172 +0.14(+0.53%)
Nov 18, 2020 27.01 27.52 26.46 26.49 1,082,144 -0.40(-1.49%)
Nov 17, 2020 26.07 27.23 25.61 26.89 846,843 +0.39(+1.47%)
Nov 16, 2020 27.76 27.85 26.08 26.50 1,566,144 +0.32(+1.22%)
Nov 13, 2020 25.80 26.65 25.80 26.18 1,039,200 +0.77(+3.03%)
Nov 12, 2020 25.60 26.72 25.12 25.41 1,149,219 -0.68(-2.61%)
Nov 11, 2020 27.18 27.30 25.64 26.09 1,513,925 -1.13(-4.15%)
Nov 10, 2020 26.98 27.73 25.92 27.22 1,278,671 +0.17(+0.63%)
Nov 09, 2020 28.09 30.54 26.26 27.05 3,444,960 +3.25(+13.66%)
Nov 06, 2020 24.56 24.96 23.35 23.80 1,556,600 -0.75(-3.05%)
Nov 05, 2020 23.50 25.11 23.50 24.55 1,642,897 +1.19(+5.09%)
Nov 04, 2020 22.55 24.00 22.29 23.36 1,341,005 +0.59(+2.59%)
Nov 03, 2020 22.17 23.12 22.14 22.77 1,316,914 +1.02(+4.69%)
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.