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, 2018 26.39 26.79 26.02 26.12 1,836,026 +0.24(+0.93%)
Oct 30, 2018 25.06 26.00 25.03 25.88 1,403,812 +0.80(+3.19%)
Oct 29, 2018 26.41 26.70 24.73 25.08 2,403,239 -1.01(-3.87%)
Oct 26, 2018 26.39 26.55 25.64 26.09 1,050,500 -0.70(-2.61%)
Oct 25, 2018 25.95 26.98 25.95 26.79 1,584,058 +0.99(+3.84%)
Oct 24, 2018 27.30 27.50 25.78 25.80 2,484,911 -1.84(-6.66%)
Oct 23, 2018 28.35 28.35 27.57 27.64 1,232,589 -1.17(-4.06%)
Oct 22, 2018 29.09 29.35 28.67 28.81 737,868 -0.22(-0.76%)
Oct 19, 2018 29.43 29.59 28.82 29.03 700,900 -0.41(-1.39%)
Oct 18, 2018 30.02 30.15 29.20 29.44 841,997 -0.74(-2.45%)
Oct 17, 2018 30.50 30.55 29.82 30.18 1,021,328 -0.36(-1.18%)
Oct 16, 2018 29.17 30.61 28.69 30.54 1,501,528 +1.54(+5.31%)
Oct 15, 2018 29.19 29.32 28.82 29.00 1,212,384 -0.34(-1.16%)
Oct 12, 2018 28.92 29.69 28.84 29.34 1,230,700 +0.83(+2.91%)
Oct 11, 2018 28.53 29.08 28.25 28.51 1,422,239 -0.13(-0.45%)
Oct 10, 2018 29.00 29.27 28.32 28.64 1,361,511 -0.53(-1.82%)
Oct 09, 2018 28.64 29.31 28.59 29.17 1,634,485 +0.52(+1.82%)
Oct 08, 2018 28.63 28.88 28.28 28.65 1,197,706 -0.31(-1.07%)
Oct 05, 2018 29.06 29.27 28.16 28.96 1,660,600 +0.03(+0.10%)
Oct 04, 2018 29.45 29.46 28.57 28.93 1,936,314 -0.53(-1.80%)
Oct 03, 2018 29.35 30.20 29.18 29.46 1,834,734 +0.03(+0.10%)
Oct 02, 2018 31.62 31.73 28.90 29.43 3,992,276 -0.57(-1.90%)
Oct 01, 2018 31.39 31.58 29.86 30.00 2,253,535 -1.43(-4.55%)
Sep 28, 2018 31.90 32.31 31.37 31.43 1,732,100 +0.00(+0.00%)
Sep 27, 2018 30.80 31.71 30.21 31.43 1,754,856 +0.51(+1.65%)
Sep 26, 2018 30.76 31.42 30.59 30.92 4,201,701 +0.13(+0.42%)
Sep 25, 2018 29.98 30.88 29.82 30.79 2,678,148 +0.94(+3.15%)
Sep 24, 2018 30.30 30.68 29.80 29.85 1,602,560 -0.25(-0.83%)
Sep 21, 2018 30.71 30.80 29.69 30.10 2,162,700 -0.52(-1.70%)
Sep 20, 2018 30.62 31.00 30.25 30.62 899,740 +0.03(+0.10%)
Sep 19, 2018 31.22 31.27 30.30 30.59 1,187,544 -0.60(-1.92%)
Sep 18, 2018 31.18 31.37 29.96 31.19 2,665,419 +0.01(+0.03%)
Sep 17, 2018 31.80 31.80 30.60 31.18 1,720,087 -0.79(-2.47%)
Sep 14, 2018 32.41 32.47 31.84 31.97 1,673,500 -0.44(-1.36%)
Sep 13, 2018 32.10 32.43 31.82 32.41 1,357,432 +0.31(+0.97%)
Sep 12, 2018 30.95 32.19 30.83 32.10 2,757,172 +1.00(+3.22%)
Sep 11, 2018 31.02 31.16 30.60 31.10 1,588,302 +0.03(+0.10%)
Sep 10, 2018 31.36 31.70 30.85 31.07 1,324,638 -0.21(-0.67%)
Sep 07, 2018 30.49 31.58 30.31 31.28 1,494,300 +0.79(+2.59%)
Sep 06, 2018 30.04 30.75 29.98 30.49 2,490,728 +0.45(+1.50%)
Sep 05, 2018 30.39 30.39 29.65 30.04 1,907,596 -0.35(-1.15%)
Sep 04, 2018 29.21 30.50 29.21 30.39 2,186,454 +1.07(+3.65%)
Aug 31, 2018 29.32 29.32 29.32 0 +0.60(+2.09%)
Aug 30, 2018 28.14 28.73 28.00 28.72 991,265 +0.47(+1.66%)
Aug 29, 2018 27.98 28.25 27.89 28.25 1,248,451 +0.22(+0.78%)
Aug 28, 2018 27.61 28.08 27.45 28.03 1,489,073 +0.41(+1.48%)
Aug 27, 2018 27.69 27.75 27.31 27.62 1,580,537 -0.02(-0.07%)
Aug 24, 2018 26.95 27.82 26.95 27.64 2,103,300 +0.67(+2.48%)
Aug 23, 2018 26.45 27.02 26.45 26.97 1,453,130 +0.52(+1.97%)
Aug 22, 2018 26.26 26.72 26.16 26.45 1,138,095 +0.20(+0.76%)
Aug 21, 2018 25.41 26.32 25.41 26.25 2,627,063 +0.88(+3.47%)
Aug 20, 2018 25.88 25.91 25.04 25.37 1,348,064 -0.51(-1.97%)
Aug 17, 2018 25.62 25.95 25.36 25.88 1,059,900 +0.26(+1.01%)
Aug 16, 2018 25.53 26.00 25.21 25.62 1,920,327 +0.07(+0.27%)
Aug 15, 2018 25.55 26.04 25.43 25.55 2,024,003 -0.11(-0.43%)
Aug 14, 2018 25.17 25.77 25.06 25.66 1,249,964 +0.48(+1.91%)
Aug 13, 2018 24.80 25.53 24.80 25.18 1,794,366 +0.18(+0.72%)
Aug 10, 2018 25.62 25.62 24.65 25.00 2,793,100 -0.62(-2.42%)
Aug 09, 2018 25.45 26.09 25.45 25.62 2,137,192 +0.27(+1.07%)
Aug 08, 2018 25.82 25.82 25.06 25.35 3,010,622 -0.23(-0.90%)
Aug 07, 2018 25.40 26.26 24.67 25.58 6,822,842 +0.89(+3.60%)
Aug 06, 2018 25.40 26.00 23.07 24.69 31,837,588 +3.56(+16.85%)
Aug 03, 2018 21.42 21.82 21.03 21.13 3,727,000 -0.34(-1.58%)
Aug 02, 2018 21.01 21.54 21.01 21.47 1,642,820 +0.43(+2.04%)
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.