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 (%)
Jul 31, 2019 30.51 30.80 30.17 30.57 1,214,631 -0.12(-0.39%)
Jul 30, 2019 30.26 30.77 30.04 30.69 1,175,285 +0.13(+0.43%)
Jul 29, 2019 30.80 31.08 30.36 30.56 1,505,480 -0.34(-1.10%)
Jul 26, 2019 31.88 32.00 30.69 30.90 1,625,800 -0.69(-2.18%)
Jul 25, 2019 32.26 32.62 31.43 31.59 2,213,958 -0.78(-2.41%)
Jul 24, 2019 33.48 33.50 32.02 32.37 1,527,137 -1.04(-3.11%)
Jul 23, 2019 33.72 33.72 32.58 33.41 967,775 +0.00(+0.00%)
Jul 22, 2019 33.42 33.73 32.86 33.41 1,434,307 +0.04(+0.12%)
Jul 19, 2019 33.86 34.23 33.21 33.37 1,158,700 -0.49(-1.45%)
Jul 18, 2019 33.53 33.93 33.05 33.86 1,318,469 +0.45(+1.35%)
Jul 17, 2019 34.14 34.14 33.20 33.41 1,301,322 -0.61(-1.79%)
Jul 16, 2019 34.22 34.72 33.87 34.02 1,401,625 -0.17(-0.50%)
Jul 15, 2019 33.52 34.39 33.35 34.19 1,132,396 +0.86(+2.58%)
Jul 12, 2019 33.00 33.55 32.65 33.33 1,230,500 +0.21(+0.63%)
Jul 11, 2019 32.43 33.22 31.99 33.12 1,697,995 +1.17(+3.66%)
Jul 10, 2019 31.17 32.01 31.05 31.95 1,110,748 +0.96(+3.10%)
Jul 09, 2019 30.50 31.22 30.33 30.99 1,780,304 +0.49(+1.61%)
Jul 08, 2019 31.74 31.75 30.47 30.50 1,653,370 -1.51(-4.72%)
Jul 05, 2019 31.52 32.14 31.31 32.01 2,388,300 +0.42(+1.33%)
Jul 03, 2019 31.77 31.91 31.04 31.59 1,102,100 -0.14(-0.44%)
Jul 02, 2019 30.97 31.80 30.74 31.73 1,163,982 +0.87(+2.82%)
Jul 01, 2019 31.06 31.53 30.75 30.86 1,968,914 -0.14(-0.45%)
Jun 28, 2019 30.04 31.12 29.54 31.00 2,372,000 +1.22(+4.10%)
Jun 27, 2019 29.97 29.97 29.12 29.78 1,980,444 -0.25(-0.83%)
Jun 26, 2019 30.26 30.66 29.96 30.03 2,123,067 -0.07(-0.23%)
Jun 25, 2019 29.54 30.34 29.49 30.10 2,481,549 +0.42(+1.42%)
Jun 24, 2019 30.00 30.24 29.61 29.68 1,911,819 -0.47(-1.56%)
Jun 21, 2019 30.69 31.09 29.87 30.15 2,192,100 +0.95(+3.25%)
Jun 20, 2019 29.37 29.89 28.99 29.20 1,007,026 -0.11(-0.38%)
Jun 19, 2019 29.54 29.67 29.02 29.31 864,552 -0.24(-0.81%)
Jun 18, 2019 30.19 30.32 29.04 29.55 1,309,179 -0.56(-1.86%)
Jun 17, 2019 30.29 30.44 29.77 30.11 895,725 +0.03(+0.10%)
Jun 14, 2019 30.24 30.57 29.92 30.08 970,400 -0.09(-0.30%)
Jun 13, 2019 29.70 30.32 29.55 30.17 1,398,438 +0.55(+1.86%)
Jun 12, 2019 29.24 29.74 29.00 29.62 1,331,919 +0.31(+1.06%)
Jun 11, 2019 29.74 29.93 28.80 29.31 2,283,380 -0.44(-1.48%)
Jun 10, 2019 29.45 31.16 29.45 29.75 2,666,209 +0.45(+1.54%)
Jun 07, 2019 31.13 31.26 29.19 29.30 2,825,200 -1.68(-5.42%)
Jun 06, 2019 31.33 31.37 30.61 30.98 1,650,488 -0.09(-0.29%)
Jun 05, 2019 31.37 31.48 30.16 31.07 4,614,835 -0.28(-0.89%)
Jun 04, 2019 32.44 32.73 31.04 31.35 2,759,893 -0.92(-2.85%)
Jun 03, 2019 31.96 32.40 31.46 32.27 2,509,348 +0.27(+0.84%)
May 31, 2019 31.53 32.08 31.36 32.00 1,559,200 +0.30(+0.95%)
May 30, 2019 31.31 31.74 31.09 31.70 1,670,929 +0.63(+2.03%)
May 29, 2019 31.75 31.75 30.75 31.07 2,226,078 -0.70(-2.20%)
May 28, 2019 30.41 32.55 29.75 31.77 7,257,526 +4.52(+16.59%)
May 24, 2019 27.08 27.35 26.83 27.25 1,026,400 +0.29(+1.08%)
May 23, 2019 26.77 27.16 26.53 26.96 1,080,049 -0.10(-0.37%)
May 22, 2019 26.87 27.42 26.82 27.06 681,286 +0.06(+0.22%)
May 21, 2019 26.69 27.16 26.47 27.00 1,141,896 +0.25(+0.93%)
May 20, 2019 26.78 26.86 26.17 26.75 1,769,274 -0.21(-0.78%)
May 17, 2019 26.76 27.11 26.33 26.96 1,033,100 +0.00(+0.00%)
May 16, 2019 26.82 27.17 26.66 26.96 827,791 +0.21(+0.79%)
May 15, 2019 26.19 26.87 26.02 26.75 1,355,165 +0.39(+1.48%)
May 14, 2019 26.67 26.74 26.09 26.36 1,432,640 -0.15(-0.57%)
May 13, 2019 27.02 27.18 26.34 26.51 1,158,387 -0.92(-3.35%)
May 10, 2019 28.02 28.02 26.82 27.43 1,922,300 -0.64(-2.28%)
May 09, 2019 27.25 28.38 27.14 28.07 2,732,949 +0.72(+2.63%)
May 08, 2019 26.16 27.50 25.92 27.35 3,199,976 +1.37(+5.27%)
May 07, 2019 25.12 26.67 24.75 25.98 6,723,228 -0.38(-1.44%)
May 06, 2019 25.85 26.80 25.49 26.36 4,234,450 +0.15(+0.57%)
May 03, 2019 26.75 26.90 26.00 26.21 1,505,000 -0.49(-1.84%)
May 02, 2019 26.65 26.75 25.98 26.70 1,521,115 +0.05(+0.19%)
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.