SeaWorld Entertainment, Inc. (SEAS)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

52.72

-0.67

(-1.25%)

At close: 04:00PM EST

53.05

+0.33

(+0.63%)

After hours:

04:48PM EST

Advertisement

Time Period:

Dec 10, 2021 - Dec 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 09, 2022	53.20	53.50	52.09	52.72	52.72	729,900
Dec 08, 2022	53.36	54.03	52.75	53.39	53.39	453,300
Dec 07, 2022	54.51	54.83	52.75	52.85	52.85	533,600
Dec 06, 2022	55.60	56.49	54.65	55.08	55.08	647,700
Dec 05, 2022	55.85	56.32	54.96	55.54	55.54	788,300
Dec 02, 2022	56.02	57.03	55.50	56.64	56.64	534,800
Dec 01, 2022	57.42	57.50	56.50	56.86	56.86	552,000
Nov 30, 2022	55.99	57.13	54.68	57.06	57.06	831,700
Nov 29, 2022	53.79	55.51	53.79	55.43	55.43	550,400
Nov 28, 2022	53.04	53.93	53.04	53.73	53.73	920,900
Nov 25, 2022	53.44	53.93	53.20	53.53	53.53	385,500
Nov 23, 2022	54.17	54.71	53.77	54.01	54.01	587,500
Nov 22, 2022	54.47	54.51	53.31	54.40	54.40	486,400
Nov 21, 2022	53.87	54.39	53.13	54.17	54.17	680,800
Nov 18, 2022	54.33	54.33	52.57	54.04	54.04	641,500
Nov 17, 2022	52.90	53.42	51.76	53.02	53.02	617,600
Nov 16, 2022	55.49	55.96	53.93	54.02	54.02	614,700
Nov 15, 2022	58.04	59.01	56.10	56.53	56.53	677,200
Nov 14, 2022	54.45	58.07	54.45	56.82	56.82	1,100,600
Nov 11, 2022	56.07	57.39	54.86	55.25	55.25	1,606,800
Nov 10, 2022	57.00	58.50	55.58	55.91	55.91	1,108,500
Nov 09, 2022	53.25	54.66	51.30	52.77	52.77	1,650,500
Nov 08, 2022	58.04	58.45	55.73	56.64	56.64	1,633,400
Nov 07, 2022	58.41	58.41	56.51	57.54	57.54	565,400
Nov 04, 2022	57.60	58.08	55.92	57.68	57.68	680,200
Nov 03, 2022	56.04	58.27	55.47	56.56	56.56	559,600
Nov 02, 2022	58.31	58.92	56.09	56.79	56.79	930,600
Nov 01, 2022	59.55	60.50	58.50	59.13	59.13	753,900
Oct 31, 2022	58.54	59.32	57.94	58.16	58.16	474,800
Oct 28, 2022	56.34	58.83	56.34	58.51	58.51	486,000
Oct 27, 2022	57.21	58.31	56.12	56.34	56.34	495,600
Oct 26, 2022	55.66	57.62	55.19	56.47	56.47	1,241,700
Oct 25, 2022	53.56	55.27	53.39	55.14	55.14	533,700
Oct 24, 2022	52.85	53.36	51.72	53.35	53.35	499,200
Oct 21, 2022	51.51	53.16	51.22	52.88	52.88	500,500
Oct 20, 2022	50.31	52.72	50.31	51.72	51.72	814,100
Oct 19, 2022	51.93	52.72	50.23	50.40	50.40	793,600
Oct 18, 2022	52.78	53.37	51.77	52.40	52.40	616,400
Oct 17, 2022	49.82	51.50	49.82	51.06	51.06	915,500
Oct 14, 2022	51.45	52.49	48.83	49.37	49.37	852,200
Oct 13, 2022	48.75	51.47	48.50	50.73	50.73	956,800
Oct 12, 2022	48.09	50.41	47.67	50.05	50.05	907,600
Oct 11, 2022	46.96	48.57	45.51	48.16	48.16	1,742,700
Oct 10, 2022	47.07	47.50	46.18	47.17	47.17	747,800
Oct 07, 2022	46.31	47.18	45.43	46.58	46.58	1,564,900
Oct 06, 2022	48.68	49.42	46.91	46.92	46.92	1,101,400
Oct 05, 2022	48.24	49.42	47.75	48.86	48.86	852,000
Oct 04, 2022	46.50	49.51	46.41	49.51	49.51	938,500
Oct 03, 2022	46.14	46.92	44.38	45.39	45.39	946,300
Sep 30, 2022	45.76	47.04	45.14	45.51	45.51	1,198,800
Sep 29, 2022	46.34	47.13	45.50	46.20	46.20	719,400
Sep 28, 2022	46.16	47.80	45.81	47.30	47.30	1,250,300
Sep 27, 2022	47.50	48.56	45.93	46.24	46.24	1,151,700
Sep 26, 2022	48.03	49.04	46.48	46.51	46.51	796,700
Sep 23, 2022	48.34	49.14	47.01	47.90	47.90	1,198,700
Sep 22, 2022	51.69	52.01	49.16	49.39	49.39	1,049,300
Sep 21, 2022	55.07	55.07	51.80	51.92	51.92	742,600
Sep 20, 2022	54.31	55.18	54.10	54.78	54.78	631,100
Sep 19, 2022	52.74	55.04	52.74	54.78	54.78	1,096,500
Sep 16, 2022	54.17	55.24	52.80	53.59	53.59	1,641,400
Sep 15, 2022	54.73	56.19	54.70	55.25	55.25	764,100
Sep 14, 2022	53.62	54.88	52.81	54.33	54.33	990,800
Sep 13, 2022	53.89	55.52	53.36	53.71	53.71	836,200
Sep 12, 2022	56.17	57.22	55.10	56.01	56.01	637,200
Sep 09, 2022	53.47	56.12	52.91	55.86	55.86	1,404,700
Sep 08, 2022	51.97	53.28	51.60	53.01	53.01	762,100
Sep 07, 2022	50.62	53.04	50.48	52.66	52.66	674,400
Sep 06, 2022	51.85	52.15	49.86	50.61	50.61	990,700
Sep 02, 2022	50.50	52.31	50.47	51.32	51.32	990,000
Sep 01, 2022	49.32	49.83	48.82	49.70	49.70	715,700
Aug 31, 2022	51.55	52.03	50.25	50.25	50.25	528,700
Aug 30, 2022	53.17	53.36	50.75	51.11	51.11	1,387,400
Aug 29, 2022	52.50	53.83	52.47	52.48	52.48	669,000
Aug 26, 2022	55.35	55.60	53.48	53.49	53.49	590,200
Aug 25, 2022	55.60	56.01	54.84	55.38	55.38	615,500
Aug 24, 2022	53.76	55.24	53.56	54.56	54.56	666,800
Aug 23, 2022	52.57	54.29	52.37	54.11	54.11	736,200
Aug 22, 2022	53.50	53.62	52.40	52.52	52.52	781,500
Aug 19, 2022	54.22	54.50	53.55	54.08	54.08	500,800
Aug 18, 2022	54.12	55.48	53.66	55.14	55.14	543,800
Aug 17, 2022	55.37	55.37	53.31	54.26	54.26	654,300
Aug 16, 2022	53.98	56.92	53.51	56.22	56.22	1,055,300
Aug 15, 2022	53.37	54.37	52.87	53.99	53.99	821,500
Aug 12, 2022	52.60	54.61	52.27	54.24	54.24	800,900
Aug 11, 2022	55.17	55.33	51.96	52.69	52.69	1,989,600
Aug 10, 2022	54.26	55.23	53.83	54.83	54.83	906,800
Aug 09, 2022	54.23	54.30	52.20	52.85	52.85	896,700
Aug 08, 2022	52.81	55.45	52.81	54.67	54.67	1,485,900
Aug 05, 2022	50.51	52.97	50.32	52.71	52.71	1,563,400
Aug 04, 2022	49.47	52.16	49.13	51.07	51.07	1,672,200
Aug 03, 2022	48.86	49.56	47.81	49.03	49.03	1,194,300
Aug 02, 2022	46.93	48.56	46.78	48.26	48.26	847,800
Aug 01, 2022	47.15	48.19	46.87	47.75	47.75	1,188,600
Jul 29, 2022	46.23	47.84	45.13	47.73	47.73	1,373,300
Jul 28, 2022	45.48	46.75	44.58	45.82	45.82	740,600
Jul 27, 2022	44.61	45.51	44.02	45.29	45.29	817,000
Jul 26, 2022	46.00	46.01	43.83	43.83	43.83	632,500
Jul 25, 2022	46.28	46.40	45.00	46.05	46.05	621,600
Jul 22, 2022	46.91	47.29	45.59	45.86	45.86	555,400
Jul 21, 2022	45.50	46.15	44.52	46.08	46.08	993,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,934.38-29.13(-0.73%)

Dow 3033,476.46-305.02(-0.90%)

Nasdaq11,004.62-77.39(-0.70%)

Russell 20001,796.66-21.63(-1.19%)

Crude Oil71.59+0.13(+0.18%)

Gold1,809.40+7.90(+0.44%)

SeaWorld Entertainment, Inc. (SEAS)

S&P 500
3,934.38
-29.13(-0.73%)

Dow 30
33,476.46
-305.02(-0.90%)

Nasdaq
11,004.62
-77.39(-0.70%)

Russell 2000
1,796.66
-21.63(-1.19%)

Crude Oil
71.59
+0.13(+0.18%)

Gold
1,809.40
+7.90(+0.44%)