Seaworld Entertainment Inc Company (NY: SEAS )

46.36 -0.55 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 47.29 47.48 45.80 46.36 1,624,148 -0.55(-1.17%)
Jun 24, 2022 43.71 47.07 43.63 46.91 2,067,209 +3.56(+8.21%)
Jun 23, 2022 44.00 44.40 41.84 43.35 1,073,121 -0.55(-1.25%)
Jun 22, 2022 42.96 44.53 42.78 43.90 1,139,442 +0.41(+0.94%)
Jun 21, 2022 44.80 44.86 43.13 43.49 1,626,578 -0.54(-1.23%)
Jun 17, 2022 41.87 44.16 41.13 44.03 3,084,788 +2.76(+6.69%)
Jun 16, 2022 45.06 45.55 40.76 41.27 2,632,736 -5.25(-11.29%)
Jun 15, 2022 46.13 47.09 45.12 46.52 1,167,931 +1.54(+3.42%)
Jun 14, 2022 45.80 46.44 44.52 44.98 1,731,912 -0.76(-1.66%)
Jun 13, 2022 48.31 48.83 45.38 45.74 1,634,563 -4.74(-9.39%)
Jun 10, 2022 51.08 51.97 49.96 50.48 909,068 -1.70(-3.26%)
Jun 09, 2022 53.06 53.89 52.14 52.18 835,339 -1.36(-2.54%)
Jun 08, 2022 53.92 54.89 53.45 53.54 917,792 -1.08(-1.98%)
Jun 07, 2022 53.57 54.76 53.11 54.62 630,378 +0.77(+1.43%)
Jun 06, 2022 54.45 54.70 53.21 53.85 884,724 -0.21(-0.39%)
Jun 03, 2022 53.91 54.80 53.32 54.06 1,044,405 -0.70(-1.28%)
Jun 02, 2022 54.36 54.86 53.60 54.76 982,047 +0.66(+1.22%)
Jun 01, 2022 54.41 54.96 53.06 54.10 861,029 -0.08(-0.15%)
May 31, 2022 54.88 55.39 53.26 54.18 1,035,898 -1.10(-1.99%)
May 27, 2022 54.91 55.87 54.04 55.28 913,823 +0.64(+1.17%)
May 26, 2022 51.84 55.73 51.84 54.64 1,171,984 +3.09(+5.99%)
May 25, 2022 48.35 52.00 48.22 51.55 1,190,754 +2.75(+5.64%)
May 24, 2022 52.09 52.09 48.70 48.80 2,390,870 -4.08(-7.72%)
May 23, 2022 55.12 55.28 52.76 52.88 1,764,034 -1.88(-3.43%)
May 20, 2022 56.74 57.13 53.61 54.76 1,224,727 -1.27(-2.27%)
May 19, 2022 54.93 56.93 54.49 56.03 1,297,942 +0.27(+0.48%)
May 18, 2022 57.05 57.87 55.56 55.76 1,870,508 -1.80(-3.13%)
May 17, 2022 57.54 58.49 55.94 57.56 1,208,387 +1.65(+2.95%)
May 16, 2022 56.35 57.35 55.72 55.91 1,112,650 -0.99(-1.74%)
May 13, 2022 54.88 57.37 54.74 56.90 1,443,028 +3.15(+5.86%)
May 12, 2022 53.31 55.53 51.78 53.75 1,723,964 +0.10(+0.19%)
May 11, 2022 55.98 57.94 53.32 53.65 1,503,513 -2.69(-4.77%)
May 10, 2022 56.33 58.00 55.15 56.34 1,160,261 +0.57(+1.02%)
May 09, 2022 59.96 60.72 55.72 55.77 1,864,385 -5.12(-8.41%)
May 06, 2022 63.15 63.17 60.00 60.89 1,498,113 -1.97(-3.13%)
May 05, 2022 64.00 65.53 60.53 62.86 2,296,452 -4.46(-6.63%)
May 04, 2022 67.65 69.00 62.98 67.32 2,023,650 -0.28(-0.41%)
May 03, 2022 68.68 68.83 65.04 67.60 1,171,361 -0.74(-1.08%)
May 02, 2022 67.56 68.38 66.22 68.34 811,600 +0.90(+1.33%)
Apr 29, 2022 68.32 69.76 67.03 67.44 717,560 -1.37(-1.99%)
Apr 28, 2022 70.42 70.64 67.08 68.81 1,148,933 -0.83(-1.19%)
Apr 27, 2022 70.70 71.32 68.12 69.64 1,261,516 -1.27(-1.79%)
Apr 26, 2022 74.60 75.28 70.46 70.91 1,508,734 -3.51(-4.72%)
Apr 25, 2022 70.95 74.63 69.96 74.42 1,908,868 +3.32(+4.67%)
Apr 22, 2022 70.00 71.87 69.42 71.10 1,206,242 +0.67(+0.95%)
Apr 21, 2022 76.34 76.57 69.38 70.43 1,447,479 -3.97(-5.34%)
Apr 20, 2022 74.00 75.74 73.62 74.40 968,206 +0.40(+0.54%)
Apr 19, 2022 73.59 76.29 73.59 74.00 1,136,294 +0.54(+0.74%)
Apr 18, 2022 72.64 73.87 72.20 73.46 1,222,403 +0.38(+0.52%)
Apr 14, 2022 72.27 74.00 72.16 73.08 1,111,546 +1.25(+1.74%)
Apr 13, 2022 68.83 72.25 68.54 71.83 1,259,379 +4.79(+7.14%)
Apr 12, 2022 65.34 68.10 65.33 67.04 1,062,945 +2.37(+3.66%)
Apr 11, 2022 64.27 65.65 64.07 64.67 1,117,355 -0.04(-0.06%)
Apr 08, 2022 62.46 65.65 62.00 64.71 1,712,539 +1.77(+2.81%)
Apr 07, 2022 63.96 64.55 61.78 62.94 1,585,484 -1.10(-1.72%)
Apr 06, 2022 67.47 68.25 64.00 64.04 1,547,888 -4.48(-6.54%)
Apr 05, 2022 70.13 71.03 67.84 68.52 787,431 -1.48(-2.11%)
Apr 04, 2022 72.12 72.38 69.69 70.00 1,106,405 -2.32(-3.21%)
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.