Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SeaWorld Entertainment, Inc. (SEAS)

NYSE - NYSE Delayed Price. Currency in USD
52.72-0.67 (-1.25%)
At close: 04:00PM EST
53.05 +0.33 (+0.63%)
After hours: 04:48PM EST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202253.2053.5052.0952.7252.72729,900
Dec 08, 202253.3654.0352.7553.3953.39453,300
Dec 07, 202254.5154.8352.7552.8552.85533,600
Dec 06, 202255.6056.4954.6555.0855.08647,700
Dec 05, 202255.8556.3254.9655.5455.54788,300
Dec 02, 202256.0257.0355.5056.6456.64534,800
Dec 01, 202257.4257.5056.5056.8656.86552,000
Nov 30, 202255.9957.1354.6857.0657.06831,700
Nov 29, 202253.7955.5153.7955.4355.43550,400
Nov 28, 202253.0453.9353.0453.7353.73920,900
Nov 25, 202253.4453.9353.2053.5353.53385,500
Nov 23, 202254.1754.7153.7754.0154.01587,500
Nov 22, 202254.4754.5153.3154.4054.40486,400
Nov 21, 202253.8754.3953.1354.1754.17680,800
Nov 18, 202254.3354.3352.5754.0454.04641,500
Nov 17, 202252.9053.4251.7653.0253.02617,600
Nov 16, 202255.4955.9653.9354.0254.02614,700
Nov 15, 202258.0459.0156.1056.5356.53677,200
Nov 14, 202254.4558.0754.4556.8256.821,100,600
Nov 11, 202256.0757.3954.8655.2555.251,606,800
Nov 10, 202257.0058.5055.5855.9155.911,108,500
Nov 09, 202253.2554.6651.3052.7752.771,650,500
Nov 08, 202258.0458.4555.7356.6456.641,633,400
Nov 07, 202258.4158.4156.5157.5457.54565,400
Nov 04, 202257.6058.0855.9257.6857.68680,200
Nov 03, 202256.0458.2755.4756.5656.56559,600
Nov 02, 202258.3158.9256.0956.7956.79930,600
Nov 01, 202259.5560.5058.5059.1359.13753,900
Oct 31, 202258.5459.3257.9458.1658.16474,800
Oct 28, 202256.3458.8356.3458.5158.51486,000
Oct 27, 202257.2158.3156.1256.3456.34495,600
Oct 26, 202255.6657.6255.1956.4756.471,241,700
Oct 25, 202253.5655.2753.3955.1455.14533,700
Oct 24, 202252.8553.3651.7253.3553.35499,200
Oct 21, 202251.5153.1651.2252.8852.88500,500
Oct 20, 202250.3152.7250.3151.7251.72814,100
Oct 19, 202251.9352.7250.2350.4050.40793,600
Oct 18, 202252.7853.3751.7752.4052.40616,400
Oct 17, 202249.8251.5049.8251.0651.06915,500
Oct 14, 202251.4552.4948.8349.3749.37852,200
Oct 13, 202248.7551.4748.5050.7350.73956,800
Oct 12, 202248.0950.4147.6750.0550.05907,600
Oct 11, 202246.9648.5745.5148.1648.161,742,700
Oct 10, 202247.0747.5046.1847.1747.17747,800
Oct 07, 202246.3147.1845.4346.5846.581,564,900
Oct 06, 202248.6849.4246.9146.9246.921,101,400
Oct 05, 202248.2449.4247.7548.8648.86852,000
Oct 04, 202246.5049.5146.4149.5149.51938,500
Oct 03, 202246.1446.9244.3845.3945.39946,300
Sep 30, 202245.7647.0445.1445.5145.511,198,800
Sep 29, 202246.3447.1345.5046.2046.20719,400
Sep 28, 202246.1647.8045.8147.3047.301,250,300
Sep 27, 202247.5048.5645.9346.2446.241,151,700
Sep 26, 202248.0349.0446.4846.5146.51796,700
Sep 23, 202248.3449.1447.0147.9047.901,198,700
Sep 22, 202251.6952.0149.1649.3949.391,049,300
Sep 21, 202255.0755.0751.8051.9251.92742,600
Sep 20, 202254.3155.1854.1054.7854.78631,100
Sep 19, 202252.7455.0452.7454.7854.781,096,500
Sep 16, 202254.1755.2452.8053.5953.591,641,400
Sep 15, 202254.7356.1954.7055.2555.25764,100
Sep 14, 202253.6254.8852.8154.3354.33990,800
Sep 13, 202253.8955.5253.3653.7153.71836,200
Sep 12, 202256.1757.2255.1056.0156.01637,200
Sep 09, 202253.4756.1252.9155.8655.861,404,700
Sep 08, 202251.9753.2851.6053.0153.01762,100
Sep 07, 202250.6253.0450.4852.6652.66674,400
Sep 06, 202251.8552.1549.8650.6150.61990,700
Sep 02, 202250.5052.3150.4751.3251.32990,000
Sep 01, 202249.3249.8348.8249.7049.70715,700
Aug 31, 202251.5552.0350.2550.2550.25528,700
Aug 30, 202253.1753.3650.7551.1151.111,387,400
Aug 29, 202252.5053.8352.4752.4852.48669,000
Aug 26, 202255.3555.6053.4853.4953.49590,200
Aug 25, 202255.6056.0154.8455.3855.38615,500
Aug 24, 202253.7655.2453.5654.5654.56666,800
Aug 23, 202252.5754.2952.3754.1154.11736,200
Aug 22, 202253.5053.6252.4052.5252.52781,500
Aug 19, 202254.2254.5053.5554.0854.08500,800
Aug 18, 202254.1255.4853.6655.1455.14543,800
Aug 17, 202255.3755.3753.3154.2654.26654,300
Aug 16, 202253.9856.9253.5156.2256.221,055,300
Aug 15, 202253.3754.3752.8753.9953.99821,500
Aug 12, 202252.6054.6152.2754.2454.24800,900
Aug 11, 202255.1755.3351.9652.6952.691,989,600
Aug 10, 202254.2655.2353.8354.8354.83906,800
Aug 09, 202254.2354.3052.2052.8552.85896,700
Aug 08, 202252.8155.4552.8154.6754.671,485,900
Aug 05, 202250.5152.9750.3252.7152.711,563,400
Aug 04, 202249.4752.1649.1351.0751.071,672,200
Aug 03, 202248.8649.5647.8149.0349.031,194,300
Aug 02, 202246.9348.5646.7848.2648.26847,800
Aug 01, 202247.1548.1946.8747.7547.751,188,600
Jul 29, 202246.2347.8445.1347.7347.731,373,300
Jul 28, 202245.4846.7544.5845.8245.82740,600
Jul 27, 202244.6145.5144.0245.2945.29817,000
Jul 26, 202246.0046.0143.8343.8343.83632,500
Jul 25, 202246.2846.4045.0046.0546.05621,600
Jul 22, 202246.9147.2945.5945.8645.86555,400
Jul 21, 202245.5046.1544.5246.0846.08993,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement