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, 2020 34.48 34.99 34.27 34.46 758,600 -0.08(-0.23%)
Jan 30, 2020 34.25 34.55 33.93 34.54 673,698 -0.19(-0.55%)
Jan 29, 2020 34.74 35.17 34.45 34.73 417,314 -0.08(-0.23%)
Jan 28, 2020 34.92 35.15 34.39 34.81 398,229 +0.13(+0.37%)
Jan 27, 2020 34.74 34.92 34.42 34.68 1,032,497 -0.98(-2.75%)
Jan 24, 2020 35.70 35.75 35.21 35.66 688,000 +0.02(+0.06%)
Jan 23, 2020 35.37 35.82 34.91 35.64 363,688 +0.13(+0.37%)
Jan 22, 2020 35.46 35.80 35.14 35.51 738,333 +0.18(+0.51%)
Jan 21, 2020 35.65 35.89 35.12 35.33 739,122 -0.40(-1.12%)
Jan 17, 2020 35.38 35.78 35.28 35.73 667,600 +0.38(+1.07%)
Jan 16, 2020 34.63 35.54 34.56 35.35 728,894 +0.79(+2.29%)
Jan 15, 2020 34.97 35.22 34.38 34.56 987,443 -0.43(-1.23%)
Jan 14, 2020 34.70 35.23 34.60 34.99 606,061 +0.12(+0.34%)
Jan 13, 2020 34.66 34.99 34.37 34.87 512,068 +0.23(+0.66%)
Jan 10, 2020 34.25 34.84 33.68 34.64 1,175,100 -0.10(-0.29%)
Jan 09, 2020 34.32 34.96 33.96 34.74 947,666 +0.58(+1.70%)
Jan 08, 2020 34.16 34.31 33.68 34.16 1,001,753 -0.01(-0.03%)
Jan 07, 2020 33.25 34.29 32.78 34.17 1,907,485 +1.73(+5.33%)
Jan 06, 2020 31.73 32.84 31.70 32.44 1,606,537 +0.38(+1.19%)
Jan 03, 2020 32.54 32.81 31.43 32.06 1,322,000 -0.85(-2.58%)
Jan 02, 2020 31.75 32.98 31.75 32.91 1,190,138 +1.20(+3.78%)
Dec 31, 2019 31.61 31.90 31.53 31.71 588,900 +0.10(+0.32%)
Dec 30, 2019 32.22 32.48 31.55 31.61 825,926 -0.61(-1.89%)
Dec 27, 2019 32.34 32.65 32.21 32.22 603,000 -0.13(-0.40%)
Dec 26, 2019 33.01 33.16 32.23 32.35 640,156 -0.53(-1.61%)
Dec 24, 2019 32.56 32.90 32.53 32.88 322,000 +0.26(+0.80%)
Dec 23, 2019 33.17 33.32 32.53 32.62 659,366 -0.50(-1.51%)
Dec 20, 2019 32.78 33.30 32.78 33.12 826,000 +0.31(+0.94%)
Dec 19, 2019 32.44 32.99 32.32 32.81 568,133 +0.44(+1.36%)
Dec 18, 2019 31.77 32.50 31.62 32.37 1,994,880 +1.00(+3.19%)
Dec 17, 2019 31.51 31.91 31.22 31.37 1,236,788 -0.28(-0.88%)
Dec 16, 2019 31.77 32.17 31.35 31.65 1,028,786 +0.06(+0.19%)
Dec 13, 2019 31.17 31.73 30.93 31.59 1,009,800 +0.28(+0.89%)
Dec 12, 2019 30.22 31.41 30.22 31.31 1,527,282 +1.08(+3.57%)
Dec 11, 2019 30.24 30.80 30.09 30.23 1,858,043 -0.01(-0.03%)
Dec 10, 2019 30.42 30.59 30.11 30.24 1,102,100 -0.21(-0.69%)
Dec 09, 2019 29.63 30.66 29.63 30.45 1,389,606 +0.80(+2.70%)
Dec 06, 2019 29.24 29.70 29.04 29.65 1,368,500 +0.49(+1.68%)
Dec 05, 2019 29.30 29.58 29.13 29.16 787,524 -0.07(-0.24%)
Dec 04, 2019 29.19 29.52 28.90 29.23 1,129,582 +0.18(+0.62%)
Dec 03, 2019 28.75 29.16 28.55 29.05 2,115,259 -0.15(-0.51%)
Dec 02, 2019 29.35 29.58 29.03 29.20 1,639,477 -0.08(-0.27%)
Nov 29, 2019 29.46 29.74 29.17 29.28 800,400 -0.09(-0.31%)
Nov 27, 2019 29.30 29.47 29.03 29.37 1,300,900 +0.20(+0.69%)
Nov 26, 2019 29.81 30.24 29.17 29.17 1,514,602 -0.77(-2.57%)
Nov 25, 2019 30.66 30.74 29.75 29.94 1,665,415 -0.60(-1.96%)
Nov 22, 2019 29.95 30.55 29.67 30.54 711,900 +0.70(+2.35%)
Nov 21, 2019 29.97 30.45 29.75 29.84 694,562 -0.11(-0.37%)
Nov 20, 2019 29.93 30.36 29.67 29.95 797,776 +0.03(+0.10%)
Nov 19, 2019 30.04 30.36 29.71 29.92 817,217 +0.04(+0.13%)
Nov 18, 2019 28.93 30.05 28.93 29.88 1,799,594 +1.22(+4.26%)
Nov 15, 2019 28.68 28.91 28.39 28.66 621,200 +0.14(+0.49%)
Nov 14, 2019 29.02 29.16 28.18 28.52 573,964 -0.41(-1.42%)
Nov 13, 2019 29.49 29.57 28.49 28.93 1,139,158 -0.49(-1.67%)
Nov 12, 2019 29.35 29.92 29.17 29.42 1,056,772 +0.08(+0.27%)
Nov 11, 2019 28.91 29.38 28.56 29.34 1,404,561 +0.06(+0.20%)
Nov 08, 2019 28.86 29.93 28.29 29.28 1,998,200 +0.68(+2.38%)
Nov 07, 2019 26.93 30.21 26.50 28.60 3,838,368 +2.80(+10.85%)
Nov 06, 2019 26.14 26.14 25.12 25.80 2,021,615 -0.33(-1.26%)
Nov 05, 2019 25.90 26.54 25.79 26.13 1,575,853 +0.38(+1.48%)
Nov 04, 2019 26.99 26.99 25.61 25.75 1,395,938 -1.04(-3.88%)
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.