Seaworld Entertainment Inc Company (NY: SEAS )

59.23 USD +0.16 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 57.33 59.72 693,300 +1.18(+2.02%)
Oct 05, 2021 59.83 60.04 58.28 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%)
Oct 01, 2021 56.17 59.24 56.01 58.78 892,576 +3.46(+6.25%)
Sep 30, 2021 55.96 56.24 54.87 55.32 571,313 -0.65(-1.16%)
Sep 29, 2021 57.46 57.60 55.60 55.97 525,359 -0.85(-1.50%)
Sep 28, 2021 58.10 58.64 56.76 56.82 1,024,938 -1.51(-2.59%)
Sep 27, 2021 59.52 60.18 58.30 58.33 836,099 -0.87(-1.47%)
Sep 24, 2021 57.37 59.61 57.20 59.20 812,874 +1.80(+3.14%)
Sep 23, 2021 56.02 57.56 55.95 57.40 1,219,674 +1.88(+3.39%)
Sep 22, 2021 54.59 55.83 54.36 55.52 993,090 +1.16(+2.13%)
Sep 21, 2021 55.00 55.70 54.23 54.36 764,405 -0.32(-0.59%)
Sep 20, 2021 53.75 55.06 53.19 54.68 1,605,928 -0.36(-0.65%)
Sep 17, 2021 55.86 57.65 54.93 55.04 1,537,554 -0.61(-1.10%)
Sep 16, 2021 53.76 56.04 53.18 55.65 748,244 +1.76(+3.27%)
Sep 15, 2021 54.28 54.46 52.81 53.89 1,459,308 -0.55(-1.01%)
Sep 14, 2021 54.42 55.16 53.63 54.44 1,290,529 +0.18(+0.33%)
Sep 13, 2021 53.07 54.58 51.60 54.26 1,482,832 +1.72(+3.27%)
Sep 10, 2021 52.19 53.62 51.57 52.54 1,424,277 +1.53(+3.00%)
Sep 09, 2021 49.74 51.60 49.45 51.01 1,020,227 +1.35(+2.72%)
Sep 08, 2021 49.70 50.42 48.92 49.66 1,003,465 -0.01(-0.02%)
Sep 07, 2021 47.52 50.35 47.40 49.67 958,616 +1.98(+4.15%)
Sep 03, 2021 49.17 49.35 46.97 47.69 904,225 -1.69(-3.42%)
Sep 02, 2021 49.35 50.41 48.66 49.38 611,813 +0.13(+0.26%)
Sep 01, 2021 49.07 50.41 48.99 49.25 601,942 +0.06(+0.12%)
Aug 31, 2021 49.62 50.17 48.58 49.19 1,544,498 -0.42(-0.85%)
Aug 30, 2021 50.64 50.78 49.32 49.61 817,517 -1.23(-2.42%)
Aug 27, 2021 50.51 51.85 49.14 50.84 2,418,862 +0.22(+0.43%)
Aug 26, 2021 51.66 52.67 50.23 50.62 826,478 -1.13(-2.18%)
Aug 25, 2021 51.23 52.37 50.72 51.75 944,112 +0.53(+1.03%)
Aug 24, 2021 50.99 51.80 50.69 51.22 819,048 +1.06(+2.11%)
Aug 23, 2021 50.04 51.84 49.59 50.16 972,687 +0.82(+1.66%)
Aug 20, 2021 47.87 49.54 47.67 49.34 991,184 +1.49(+3.11%)
Aug 19, 2021 47.57 48.25 46.57 47.85 1,068,678 -0.36(-0.75%)
Aug 18, 2021 48.71 49.64 47.74 48.21 1,582,259 -1.12(-2.27%)
Aug 17, 2021 50.65 50.72 48.22 49.33 1,350,591 -1.88(-3.67%)
Aug 16, 2021 52.56 52.84 50.88 51.21 969,060 -1.76(-3.32%)
Aug 13, 2021 51.76 53.25 51.21 52.97 1,115,986 +1.52(+2.95%)
Aug 12, 2021 52.20 52.20 50.42 51.45 1,053,696 -1.47(-2.78%)
Aug 11, 2021 50.78 53.28 49.89 52.92 1,052,845 +2.09(+4.11%)
Aug 10, 2021 50.60 52.00 49.61 50.83 903,309 +0.16(+0.32%)
Aug 09, 2021 51.98 51.98 49.48 50.67 1,165,089 -1.73(-3.30%)
Aug 06, 2021 52.46 53.85 50.21 52.40 2,821,913 +1.10(+2.14%)
Aug 05, 2021 46.51 51.78 45.71 51.30 3,195,982 +7.49(+17.10%)
Aug 04, 2021 45.01 45.79 43.18 43.81 1,742,229 -2.02(-4.41%)
Aug 03, 2021 47.15 47.15 44.76 45.83 573,113 -1.30(-2.76%)
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.