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 (%)
Dec 31, 2021 64.25 65.79 64.03 64.86 451,776 +0.15(+0.23%)
Dec 30, 2021 65.32 66.49 64.61 64.71 394,692 -0.48(-0.74%)
Dec 29, 2021 65.06 65.81 64.45 65.19 370,448 -0.41(-0.62%)
Dec 28, 2021 66.70 67.82 65.52 65.60 307,438 -1.67(-2.48%)
Dec 27, 2021 66.75 67.45 65.85 67.27 361,237 +0.36(+0.54%)
Dec 23, 2021 67.92 68.50 66.11 66.91 513,261 -0.40(-0.59%)
Dec 22, 2021 65.57 67.68 65.03 67.31 511,451 +1.71(+2.61%)
Dec 21, 2021 62.26 65.70 62.26 65.60 738,960 +4.32(+7.05%)
Dec 20, 2021 59.49 61.53 59.27 61.28 609,801 -0.28(-0.45%)
Dec 17, 2021 59.66 62.16 59.20 61.56 781,770 +1.69(+2.82%)
Dec 16, 2021 60.61 61.86 59.62 59.87 919,976 -1.09(-1.79%)
Dec 15, 2021 62.11 62.19 59.65 60.96 874,756 -0.42(-0.68%)
Dec 14, 2021 62.43 63.34 61.20 61.38 1,059,099 -1.68(-2.66%)
Dec 13, 2021 65.14 65.14 62.10 63.06 795,289 -2.76(-4.19%)
Dec 10, 2021 64.77 65.84 63.48 65.82 838,781 +1.62(+2.52%)
Dec 09, 2021 63.00 65.20 62.75 64.20 492,710 -0.23(-0.36%)
Dec 08, 2021 62.24 65.09 61.56 64.43 1,108,715 +3.47(+5.69%)
Dec 07, 2021 63.00 63.55 60.43 60.96 1,002,011 -0.83(-1.34%)
Dec 06, 2021 60.95 63.13 60.01 61.79 1,115,289 +2.28(+3.83%)
Dec 03, 2021 61.99 62.06 59.25 59.51 1,259,708 -1.93(-3.14%)
Dec 02, 2021 58.57 62.05 57.49 61.44 1,767,173 +3.84(+6.67%)
Dec 01, 2021 61.08 62.15 57.54 57.60 1,382,339 -1.39(-2.36%)
Nov 30, 2021 59.95 61.21 56.60 58.99 2,318,118 -2.09(-3.42%)
Nov 29, 2021 63.56 63.97 60.42 61.08 1,878,830 -0.50(-0.81%)
Nov 26, 2021 62.58 62.58 58.74 61.58 1,591,089 -4.76(-7.18%)
Nov 24, 2021 65.40 67.15 64.91 66.34 329,854 +0.24(+0.36%)
Nov 23, 2021 65.87 66.15 63.41 66.10 857,790 +0.69(+1.05%)
Nov 22, 2021 67.02 67.55 64.06 65.41 717,875 -1.04(-1.57%)
Nov 19, 2021 64.55 67.49 64.52 66.45 1,179,855 +0.63(+0.96%)
Nov 18, 2021 63.94 65.96 65.34 65.82 867,786 +2.47(+3.90%)
Nov 17, 2021 63.26 64.03 62.12 63.35 655,273 +0.41(+0.65%)
Nov 16, 2021 63.61 64.53 62.35 62.94 655,711 -1.08(-1.69%)
Nov 15, 2021 64.16 64.73 62.54 64.02 687,900 +0.54(+0.85%)
Nov 12, 2021 64.50 65.28 63.36 63.48 567,426 -1.13(-1.75%)
Nov 11, 2021 64.42 65.34 63.49 64.61 656,802 -0.03(-0.05%)
Nov 10, 2021 66.50 64.64 994,502 -1.72(-2.59%)
Nov 09, 2021 65.50 68.72 64.80 66.36 1,411,388 -2.42(-3.52%)
Nov 08, 2021 69.23 70.38 68.00 68.78 1,863,135 -0.22(-0.32%)
Nov 05, 2021 69.13 70.48 68.25 69.00 999,059 +2.61(+3.93%)
Nov 04, 2021 66.09 66.92 65.16 66.39 555,346 +0.89(+1.36%)
Nov 03, 2021 64.74 66.46 64.39 65.50 691,187 +0.75(+1.16%)
Nov 02, 2021 64.77 65.26 63.55 64.75 509,107 -0.48(-0.74%)
Nov 01, 2021 63.72 65.55 63.50 65.23 319,894 +1.73(+2.72%)
Oct 29, 2021 62.70 63.89 62.30 63.50 464,912 +0.62(+0.99%)
Oct 28, 2021 62.92 63.40 62.10 62.88 630,075 +0.37(+0.59%)
Oct 27, 2021 65.79 65.84 61.54 62.51 1,438,237 -3.33(-5.06%)
Oct 26, 2021 67.35 65.84 923,446 -0.87(-1.30%)
Oct 25, 2021 64.70 66.86 63.80 66.71 800,483 +1.97(+3.04%)
Oct 22, 2021 62.87 64.87 62.30 64.74 1,098,213 +2.50(+4.02%)
Oct 21, 2021 60.28 62.28 60.18 62.24 569,349 +1.93(+3.20%)
Oct 20, 2021 58.33 60.45 58.27 60.31 789,795 +2.05(+3.52%)
Oct 19, 2021 59.49 59.51 58.16 58.26 509,955 -1.43(-2.40%)
Oct 18, 2021 58.74 60.18 57.95 59.69 1,460,094 +0.46(+0.78%)
Oct 15, 2021 59.95 60.93 59.20 59.23 666,886 +0.16(+0.27%)
Oct 14, 2021 57.80 59.31 57.54 59.07 601,568 +1.32(+2.29%)
Oct 13, 2021 58.99 58.99 56.60 57.75 679,089 -0.82(-1.40%)
Oct 12, 2021 57.94 58.60 57.44 58.57 1,088,285 +1.13(+1.97%)
Oct 11, 2021 58.78 59.63 57.40 57.44 731,560 -1.58(-2.68%)
Oct 08, 2021 60.31 61.85 58.84 59.02 1,291,262 -0.80(-1.34%)
Oct 07, 2021 60.00 60.87 59.38 59.82 1,364,532 +0.10(+0.17%)
Oct 06, 2021 57.49 59.79 57.34 59.72 693,300 +1.18(+2.02%)
Oct 05, 2021 59.83 60.04 58.27 58.54 713,482 -0.81(-1.36%)
Oct 04, 2021 58.49 59.71 58.37 59.35 1,355,160 +0.57(+0.97%)
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.