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 30, 2015 19.03 19.17 18.66 19.07 1,392,450 +0.05(+0.25%)
Oct 29, 2015 19.06 19.29 18.84 19.02 881,359 -0.12(-0.65%)
Oct 28, 2015 19.13 19.28 18.91 19.14 1,275,701 +0.17(+0.91%)
Oct 27, 2015 18.98 19.24 18.80 18.97 1,444,182 -0.05(-0.25%)
Oct 26, 2015 18.78 19.05 18.66 19.02 1,381,512 +0.23(+1.22%)
Oct 23, 2015 18.67 18.89 18.51 18.79 1,772,397 +0.27(+1.45%)
Oct 22, 2015 18.27 18.60 18.27 18.52 1,345,861 +0.38(+2.11%)
Oct 21, 2015 18.18 18.47 18.04 18.14 1,695,345 +0.08(+0.42%)
Oct 20, 2015 17.95 18.24 17.87 18.06 965,003 +0.15(+0.85%)
Oct 19, 2015 17.89 18.04 17.79 17.91 823,073 +0.00(+0.00%)
Oct 16, 2015 18.03 18.05 17.77 17.91 922,063 -0.05(-0.27%)
Oct 15, 2015 17.88 18.04 17.69 17.96 882,459 +0.08(+0.43%)
Oct 14, 2015 17.93 18.09 17.75 17.88 1,564,980 +0.00(+0.00%)
Oct 13, 2015 17.52 17.94 17.46 17.88 2,768,105 +0.37(+2.13%)
Oct 12, 2015 17.27 17.70 17.09 17.51 2,443,984 +0.14(+0.83%)
Oct 09, 2015 18.41 18.41 17.15 17.37 4,414,549 -0.93(-5.07%)
Oct 08, 2015 18.08 18.35 18.04 18.29 1,159,543 +0.16(+0.90%)
Oct 07, 2015 18.03 18.25 17.87 18.13 1,315,928 +0.18(+1.01%)
Oct 06, 2015 18.03 18.16 17.89 17.95 787,126 -0.04(-0.21%)
Oct 05, 2015 17.94 18.04 17.81 17.99 987,256 +0.19(+1.07%)
Oct 02, 2015 17.00 17.85 16.90 17.80 1,622,001 +0.67(+3.91%)
Oct 01, 2015 17.09 17.34 16.86 17.13 2,105,996 +0.09(+0.51%)
Sep 30, 2015 16.84 17.11 16.72 17.04 1,415,945 +0.32(+1.89%)
Sep 29, 2015 16.99 16.99 16.61 16.72 1,473,471 -0.24(-1.41%)
Sep 28, 2015 17.26 17.34 16.93 16.96 1,721,178 -0.32(-1.83%)
Sep 25, 2015 17.12 17.57 16.99 17.28 2,091,779 +0.19(+1.12%)
Sep 24, 2015 16.53 17.19 16.44 17.09 2,841,075 +0.51(+3.08%)
Sep 23, 2015 16.60 16.81 16.60 16.58 1,182,317 +0.03(+0.17%)
Sep 22, 2015 16.52 16.68 16.42 16.55 1,228,306 -0.19(-1.13%)
Sep 21, 2015 16.79 16.86 16.63 16.74 1,202,649 +0.03(+0.17%)
Sep 18, 2015 16.82 16.90 16.64 16.71 1,536,906 -0.34(-2.00%)
Sep 17, 2015 17.13 17.33 16.99 17.05 1,195,324 -0.08(-0.44%)
Sep 16, 2015 17.02 17.13 16.89 17.13 1,465,823 +0.14(+0.84%)
Sep 15, 2015 17.21 17.33 16.95 16.98 1,161,941 -0.25(-1.43%)
Sep 14, 2015 17.21 17.26 17.11 17.23 1,042,206 +0.06(+0.33%)
Sep 11, 2015 17.06 17.19 16.95 17.17 2,401,169 -0.06(-0.33%)
Sep 10, 2015 17.14 17.36 17.10 17.23 1,687,841 +0.06(+0.33%)
Sep 09, 2015 16.96 17.25 16.91 17.17 2,664,489 +0.38(+2.25%)
Sep 08, 2015 17.00 17.01 16.61 16.79 1,309,634 +0.08(+0.45%)
Sep 04, 2015 16.35 16.72 16.72 16.72 1,342,579 +0.15(+0.91%)
Sep 03, 2015 16.33 16.64 16.32 16.57 1,894,740 +0.23(+1.39%)
Sep 02, 2015 16.49 16.50 16.07 16.34 1,578,507 +0.05(+0.29%)
Sep 01, 2015 16.47 16.69 16.09 16.29 2,368,526 -0.54(-3.20%)
Aug 31, 2015 16.86 17.03 16.69 16.83 1,473,220 -0.11(-0.67%)
Aug 28, 2015 16.78 17.14 16.76 16.95 1,439,264 +0.12(+0.73%)
Aug 27, 2015 16.78 16.98 16.58 16.82 1,634,154 +0.22(+1.31%)
Aug 26, 2015 16.44 16.66 16.08 16.61 1,632,939 +0.43(+2.69%)
Aug 25, 2015 16.75 16.75 16.14 16.17 1,824,783 -0.12(-0.75%)
Aug 24, 2015 16.67 17.06 16.28 16.29 3,916,173 -1.15(-6.61%)
Aug 21, 2015 17.41 17.68 17.21 17.45 2,521,492 -0.30(-1.70%)
Aug 20, 2015 18.18 18.18 17.69 17.75 3,816,642 -0.66(-3.60%)
Aug 19, 2015 17.83 18.41 17.61 18.41 3,935,207 +0.49(+2.74%)
Aug 18, 2015 17.78 18.07 17.66 17.92 1,975,802 +0.17(+0.96%)
Aug 17, 2015 17.32 17.87 17.30 17.75 1,105,554 +0.26(+1.51%)
Aug 14, 2015 17.45 17.70 17.36 17.48 1,438,307 -0.03(-0.16%)
Aug 13, 2015 17.79 17.86 17.47 17.51 1,343,893 -0.24(-1.33%)
Aug 12, 2015 17.04 17.83 16.97 17.75 2,305,904 +0.53(+3.08%)
Aug 11, 2015 17.68 17.71 17.10 17.22 1,843,628 -0.47(-2.67%)
Aug 10, 2015 17.14 17.78 17.05 17.69 3,351,856 +0.61(+3.60%)
Aug 07, 2015 17.10 17.45 16.84 17.08 2,414,738 -0.08(-0.44%)
Aug 06, 2015 16.19 17.51 16.18 17.15 5,804,921 +0.70(+4.25%)
Aug 05, 2015 16.79 16.95 16.35 16.45 5,879,014 -0.26(-1.58%)
Aug 04, 2015 16.73 16.83 16.48 16.72 2,306,427 -0.01(-0.06%)
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.