Seaworld Entertainment Inc Company (NY: SEAS )

47.47 USD +0.46 (+0.98%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 46.30 47.97 45.65 47.01 1,022,350 +1.39(+3.05%)
Jul 28, 2021 47.47 49.47 45.10 45.62 1,011,556 -0.42(-0.91%)
Jul 27, 2021 46.58 47.14 44.91 46.04 647,682 -1.23(-2.60%)
Jul 26, 2021 45.68 47.44 45.33 47.27 1,207,164 +2.27(+5.04%)
Jul 23, 2021 46.21 46.34 44.82 45.00 966,826 -0.99(-2.15%)
Jul 22, 2021 46.35 46.76 45.40 45.99 636,880 -0.96(-2.04%)
Jul 21, 2021 46.23 47.45 45.79 46.95 866,469 +1.31(+2.87%)
Jul 20, 2021 43.71 46.21 43.42 45.64 1,112,472 +2.43(+5.62%)
Jul 19, 2021 45.61 45.64 41.94 43.21 2,188,893 -4.02(-8.51%)
Jul 16, 2021 48.49 48.95 46.90 47.23 955,664 -0.67(-1.40%)
Jul 15, 2021 47.58 48.35 46.57 47.90 1,526,919 +1.21(+2.59%)
Jul 14, 2021 47.64 48.47 46.54 46.69 791,375 -0.54(-1.14%)
Jul 13, 2021 48.72 48.88 47.13 47.23 512,792 -2.06(-4.18%)
Jul 12, 2021 48.75 49.59 47.90 49.29 756,622 -0.25(-0.50%)
Jul 09, 2021 47.57 49.86 47.31 49.54 782,481 +2.56(+5.45%)
Jul 08, 2021 46.00 48.75 45.46 46.98 787,951 -0.37(-0.78%)
Jul 07, 2021 48.56 49.49 47.00 47.35 1,109,899 -1.68(-3.43%)
Jul 06, 2021 51.04 51.39 48.73 49.03 648,093 -2.06(-4.03%)
Jul 02, 2021 51.55 51.69 50.20 51.09 390,297 -0.10(-0.20%)
Jul 01, 2021 50.00 51.74 49.77 51.19 836,716 +1.25(+2.50%)
Jun 30, 2021 49.08 50.73 48.75 49.94 932,938 +0.97(+1.98%)
Jun 29, 2021 49.26 50.30 48.55 48.97 2,085,737 -0.49(-0.99%)
Jun 28, 2021 52.15 52.27 47.97 49.46 2,671,402 -2.93(-5.59%)
Jun 25, 2021 53.60 54.92 52.17 52.39 1,508,719 -1.48(-2.75%)
Jun 24, 2021 53.52 54.33 53.10 53.87 401,745 +0.45(+0.84%)
Jun 23, 2021 54.04 54.30 53.42 53.42 314,759 -0.59(-1.09%)
Jun 22, 2021 53.65 54.20 52.94 54.01 364,562 +0.10(+0.19%)
Jun 21, 2021 53.00 54.05 52.65 53.91 547,549 +1.53(+2.92%)
Jun 18, 2021 51.78 52.79 51.39 52.38 931,141 +0.19(+0.36%)
Jun 17, 2021 53.93 54.78 51.04 52.19 1,035,728 -2.19(-4.03%)
Jun 16, 2021 54.47 55.07 53.79 54.38 412,783 -0.09(-0.17%)
Jun 15, 2021 54.41 55.15 53.95 54.47 359,730 +0.07(+0.13%)
Jun 14, 2021 55.28 56.06 53.99 54.40 717,805 -1.15(-2.07%)
Jun 11, 2021 55.45 55.89 54.51 55.55 439,547 +0.47(+0.85%)
Jun 10, 2021 56.17 56.18 53.93 55.08 469,009 -0.88(-1.57%)
Jun 09, 2021 56.37 56.50 54.94 55.96 550,336 -0.68(-1.20%)
Jun 08, 2021 57.93 58.26 55.69 56.64 761,679 -1.05(-1.82%)
Jun 07, 2021 56.00 58.14 55.41 57.69 1,389,315 +1.69(+3.02%)
Jun 04, 2021 55.60 56.15 54.74 56.00 702,199 +1.00(+1.82%)
Jun 03, 2021 54.54 55.51 53.00 55.00 664,111 +0.01(+0.02%)
Jun 02, 2021 56.05 56.41 54.48 54.99 664,363 -1.27(-2.26%)
Jun 01, 2021 54.60 56.57 54.60 56.26 858,685 +1.83(+3.36%)
May 28, 2021 55.19 55.42 53.97 54.43 357,623 -1.03(-1.86%)
May 27, 2021 54.89 55.59 53.64 55.46 1,180,206 +0.58(+1.06%)
May 26, 2021 53.91 54.97 53.73 54.88 606,007 +0.84(+1.55%)
May 25, 2021 53.66 54.47 52.83 54.04 1,094,993 +1.04(+1.96%)
May 24, 2021 52.50 53.86 52.15 53.00 917,097 +1.22(+2.36%)
May 21, 2021 52.17 52.84 51.64 51.78 1,215,423 +0.41(+0.80%)
May 20, 2021 52.51 52.80 50.99 51.37 900,027 -0.99(-1.89%)
May 19, 2021 51.72 52.50 50.60 52.36 776,405 -0.54(-1.02%)
May 18, 2021 52.64 54.10 52.41 52.90 733,654 +0.58(+1.11%)
May 17, 2021 52.09 52.38 50.50 52.32 617,590 -0.65(-1.23%)
May 14, 2021 51.39 53.41 51.23 52.97 583,655 +2.23(+4.39%)
May 13, 2021 49.99 51.48 49.23 50.74 703,415 +1.24(+2.51%)
May 12, 2021 52.39 52.70 49.26 49.50 1,114,536 -3.42(-6.46%)
May 11, 2021 51.36 53.22 50.35 52.92 894,995 +0.66(+1.26%)
May 10, 2021 53.29 53.81 52.09 52.26 835,143 -1.43(-2.66%)
May 07, 2021 53.87 54.71 53.38 53.69 685,847 +0.60(+1.13%)
May 06, 2021 53.31 54.73 52.33 53.09 1,308,941 -0.12(-0.23%)
May 05, 2021 53.98 54.76 52.86 53.21 1,211,183 -0.44(-0.82%)
May 04, 2021 53.00 53.66 51.50 53.65 756,483 +0.47(+0.88%)
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.