Skip to main content

Seaworld Entertainment Inc Company (NY: SEAS )

N/A 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, 2014 31.85 32.54 31.24 32.42 501,385 +0.37(+1.15%)
Jan 30, 2014 32.79 33.02 31.97 32.05 1,143,932 -0.57(-1.75%)
Jan 29, 2014 33.10 33.15 32.46 32.62 1,055,264 -0.61(-1.84%)
Jan 28, 2014 33.03 33.75 32.91 33.23 649,562 +0.08(+0.24%)
Jan 27, 2014 33.25 33.36 32.53 33.15 542,270 -0.03(-0.09%)
Jan 24, 2014 33.06 33.44 32.71 33.18 900,071 -0.26(-0.78%)
Jan 23, 2014 32.80 33.52 32.43 33.44 687,649 +0.50(+1.52%)
Jan 22, 2014 33.01 33.27 32.85 32.94 190,406 -0.05(-0.15%)
Jan 21, 2014 33.23 33.47 32.50 32.99 729,963 -0.26(-0.78%)
Jan 17, 2014 33.08 33.25 33.25 33.25 1,326,000 -0.34(-1.01%)
Jan 16, 2014 31.14 33.63 31.11 33.59 2,685,210 +2.60(+8.39%)
Jan 15, 2014 30.78 31.30 30.42 30.99 1,172,626 +0.21(+0.68%)
Jan 14, 2014 30.28 31.07 30.28 30.78 2,647,776 +0.68(+2.26%)
Jan 13, 2014 29.43 30.97 29.43 30.10 3,028,881 +0.65(+2.21%)
Jan 10, 2014 28.00 29.59 28.00 29.45 3,225,841 +1.48(+5.29%)
Jan 09, 2014 27.88 28.05 27.65 27.97 1,253,485 +0.18(+0.65%)
Jan 08, 2014 28.17 28.17 27.49 27.79 1,973,450 -0.32(-1.14%)
Jan 07, 2014 28.22 28.32 28.00 28.11 1,149,062 -0.10(-0.35%)
Jan 06, 2014 28.86 28.94 28.00 28.21 1,303,988 -0.69(-2.39%)
Jan 03, 2014 29.00 29.25 28.83 28.90 1,288,174 -0.12(-0.41%)
Jan 02, 2014 28.81 29.34 28.60 29.02 1,296,265 +0.25(+0.87%)
Dec 31, 2013 28.10 28.77 28.77 28.77 2,283,100 +0.65(+2.31%)
Dec 30, 2013 28.69 28.69 28.02 28.12 1,189,199 -0.51(-1.78%)
Dec 27, 2013 28.68 28.68 28.25 28.63 1,702,947 +0.09(+0.32%)
Dec 26, 2013 29.03 29.14 28.44 28.54 796,467 -0.53(-1.82%)
Dec 24, 2013 28.77 29.09 28.43 29.07 972,191 +0.28(+0.97%)
Dec 23, 2013 29.33 29.49 28.67 28.79 2,405,090 -0.55(-1.87%)
Dec 20, 2013 29.25 29.60 29.09 29.34 923,333 +0.07(+0.24%)
Dec 19, 2013 29.54 29.87 29.21 29.27 545,225 -0.45(-1.51%)
Dec 18, 2013 29.11 29.87 28.97 29.72 617,418 +0.39(+1.33%)
Dec 17, 2013 29.57 29.78 29.25 29.33 644,599 -0.16(-0.54%)
Dec 16, 2013 29.36 29.94 29.22 29.49 1,443,742 +0.18(+0.61%)
Dec 13, 2013 29.40 29.61 28.76 29.31 3,148,502 -0.10(-0.34%)
Dec 12, 2013 29.85 30.14 29.11 29.41 7,496,731 -0.67(-2.23%)
Dec 11, 2013 29.48 30.24 29.45 30.08 1,555,622 +0.45(+1.52%)
Dec 10, 2013 29.50 30.13 29.26 29.63 1,526,469 -0.22(-0.74%)
Dec 09, 2013 29.44 30.00 29.25 29.85 277,158 +0.19(+0.64%)
Dec 06, 2013 29.83 30.20 29.57 29.66 200,668 -0.02(-0.07%)
Dec 05, 2013 29.61 30.25 29.47 29.68 356,029 +0.13(+0.44%)
Dec 04, 2013 29.66 30.20 29.39 29.55 280,041 -0.10(-0.34%)
Dec 03, 2013 29.99 30.01 29.39 29.65 852,057 -0.36(-1.20%)
Dec 02, 2013 29.73 30.35 29.46 30.01 416,188 +0.19(+0.64%)
Nov 29, 2013 29.65 29.82 29.43 29.82 123,854 +0.17(+0.57%)
Nov 27, 2013 29.34 30.28 29.31 29.65 319,761 +0.05(+0.17%)
Nov 26, 2013 29.86 30.26 29.45 29.60 591,886 -0.26(-0.87%)
Nov 25, 2013 30.65 30.72 29.61 29.86 314,418 -0.66(-2.16%)
Nov 22, 2013 30.64 30.93 30.37 30.52 203,431 -0.07(-0.23%)
Nov 21, 2013 31.12 31.59 30.53 30.59 270,009 -0.60(-1.92%)
Nov 20, 2013 31.24 32.29 29.73 31.19 569,123 -0.62(-1.95%)
Nov 19, 2013 31.90 32.40 31.65 31.81 386,793 -0.24(-0.75%)
Nov 18, 2013 31.45 32.26 31.45 32.05 512,513 +0.55(+1.75%)
Nov 15, 2013 30.79 32.25 30.79 31.50 1,520,786 +0.82(+2.67%)
Nov 14, 2013 32.73 34.00 30.37 30.68 2,573,561 -1.24(-3.88%)
Nov 12, 2013 32.68 33.02 31.78 31.92 766,225 +0.72(+2.31%)
Nov 11, 2013 30.60 31.72 30.50 31.20 501,702 +0.53(+1.73%)
Nov 08, 2013 30.85 31.07 30.38 30.67 165,503 -0.20(-0.65%)
Nov 07, 2013 30.49 31.01 30.35 30.87 536,676 +0.39(+1.28%)
Nov 06, 2013 29.37 30.78 29.20 30.48 312,459 +1.15(+3.92%)
Nov 05, 2013 29.52 29.71 29.13 29.33 146,515 -0.34(-1.15%)
Nov 04, 2013 29.75 29.96 28.99 29.67 114,894 -0.06(-0.20%)
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.