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, 2014 16.49 16.36 16.36 16.36 1,049,482 -0.03(-0.17%)
Dec 30, 2014 16.35 16.48 16.23 16.39 992,535 +0.00(+0.00%)
Dec 29, 2014 16.05 16.57 16.03 16.39 1,432,165 +0.37(+2.28%)
Dec 26, 2014 15.92 16.27 15.82 16.02 747,910 +0.12(+0.75%)
Dec 24, 2014 16.09 15.90 15.90 15.90 551,875 -0.16(-1.02%)
Dec 23, 2014 15.88 16.23 15.77 16.07 1,049,372 +0.21(+1.33%)
Dec 22, 2014 15.94 15.96 15.60 15.86 1,707,043 -0.04(-0.23%)
Dec 19, 2014 15.09 16.07 15.09 15.89 3,079,618 +0.90(+6.04%)
Dec 18, 2014 15.08 15.37 14.70 14.99 1,743,673 +0.16(+1.11%)
Dec 17, 2014 14.14 14.88 13.81 14.82 2,709,032 +0.72(+5.12%)
Dec 16, 2014 14.21 14.30 14.08 14.10 2,865,306 -0.11(-0.77%)
Dec 15, 2014 14.25 14.38 14.00 14.21 2,343,232 -0.20(-1.40%)
Dec 12, 2014 14.94 15.29 14.37 14.41 2,231,234 -0.29(-1.99%)
Dec 11, 2014 14.40 14.75 14.40 14.71 1,871,744 +0.41(+2.88%)
Dec 10, 2014 14.71 14.80 14.23 14.29 1,305,187 -0.41(-2.80%)
Dec 09, 2014 14.68 14.82 14.63 14.71 902,640 -0.05(-0.31%)
Dec 08, 2014 14.78 14.97 14.70 14.75 773,073 -0.16(-1.04%)
Dec 05, 2014 14.77 14.97 14.73 14.91 909,256 +0.16(+1.12%)
Dec 04, 2014 14.82 14.88 14.70 14.74 889,725 -0.05(-0.31%)
Dec 03, 2014 14.82 14.96 14.76 14.79 1,172,910 -0.06(-0.43%)
Dec 02, 2014 15.14 15.19 14.71 14.85 1,724,466 -0.22(-1.46%)
Dec 01, 2014 15.25 15.28 14.91 15.07 1,254,918 -0.18(-1.20%)
Nov 28, 2014 15.36 15.47 15.17 15.25 547,609 -0.11(-0.71%)
Nov 26, 2014 15.35 15.36 15.36 15.36 560,847 -0.06(-0.41%)
Nov 25, 2014 15.57 15.64 15.40 15.43 1,326,263 -0.16(-1.06%)
Nov 24, 2014 15.70 15.74 15.49 15.59 862,785 -0.01(-0.06%)
Nov 21, 2014 15.71 15.76 15.54 15.60 873,062 -0.01(-0.06%)
Nov 20, 2014 15.58 15.69 15.50 15.61 776,505 -0.02(-0.12%)
Nov 19, 2014 15.54 15.75 15.53 15.63 1,168,354 +0.04(+0.23%)
Nov 18, 2014 15.47 15.63 15.43 15.59 1,291,847 +0.11(+0.71%)
Nov 17, 2014 15.49 15.58 15.21 15.48 2,399,074 +0.03(+0.18%)
Nov 14, 2014 15.54 15.67 15.40 15.46 2,159,106 -0.10(-0.65%)
Nov 13, 2014 15.33 15.65 15.22 15.56 5,240,398 +0.16(+1.01%)
Nov 12, 2014 16.68 17.23 14.77 15.40 10,426,961 -1.60(-9.41%)
Nov 11, 2014 16.86 17.02 16.82 17.00 3,834,719 +0.14(+0.81%)
Nov 10, 2014 16.75 17.35 16.66 16.86 2,926,952 +0.05(+0.33%)
Nov 07, 2014 17.20 17.32 16.74 16.81 2,412,987 -0.41(-2.39%)
Nov 06, 2014 17.20 17.37 17.12 17.22 897,490 +0.13(+0.75%)
Nov 05, 2014 16.97 17.38 16.97 17.09 995,739 +0.16(+0.92%)
Nov 04, 2014 17.54 17.54 16.80 16.94 892,744 -0.66(-3.74%)
Nov 03, 2014 17.54 17.75 17.42 17.59 634,785 +0.01(+0.05%)
Oct 31, 2014 17.34 17.62 17.19 17.58 1,031,644 +0.45(+2.61%)
Oct 30, 2014 17.41 17.48 17.05 17.14 907,735 -0.41(-2.34%)
Oct 29, 2014 17.41 17.64 17.37 17.55 647,685 +0.18(+1.05%)
Oct 28, 2014 16.91 17.54 16.89 17.37 714,916 +0.46(+2.70%)
Oct 27, 2014 16.99 17.00 17.00 16.91 674,377 -0.09(-0.54%)
Oct 24, 2014 16.91 17.06 16.62 17.00 636,103 +0.05(+0.27%)
Oct 23, 2014 16.64 17.27 16.52 16.95 984,145 +0.44(+2.66%)
Oct 22, 2014 16.59 17.05 16.37 16.52 1,820,889 +0.01(+0.06%)
Oct 21, 2014 16.31 16.73 16.31 16.51 990,104 +0.25(+1.52%)
Oct 20, 2014 16.17 16.27 16.17 16.26 945,432 +0.07(+0.45%)
Oct 17, 2014 16.31 16.48 16.11 16.19 1,156,397 -0.04(-0.22%)
Oct 16, 2014 16.15 16.47 15.97 16.22 1,035,113 -0.19(-1.17%)
Oct 15, 2014 16.41 16.46 15.74 16.41 1,484,955 -0.17(-1.05%)
Oct 14, 2014 16.45 16.91 16.43 16.59 995,728 +0.21(+1.28%)
Oct 13, 2014 16.82 17.05 16.34 16.38 917,764 -0.39(-2.34%)
Oct 10, 2014 16.89 17.10 16.54 16.77 638,747 -0.15(-0.86%)
Oct 09, 2014 17.15 17.23 16.91 16.92 872,881 -0.28(-1.65%)
Oct 08, 2014 17.08 17.31 16.85 17.20 1,222,238 +0.15(+0.86%)
Oct 07, 2014 17.25 17.34 17.04 17.05 2,106,854 -0.37(-2.10%)
Oct 06, 2014 17.39 17.54 17.20 17.42 893,227 +0.08(+0.47%)
Oct 03, 2014 17.32 17.59 17.21 17.34 987,266 +0.11(+0.64%)
Oct 02, 2014 17.12 17.37 16.94 17.23 1,726,303 +0.11(+0.64%)
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.