SeaWorld Entertainment, Inc. (SEAS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

54.24

+1.55

(+2.94%)

At close: 04:00PM EDT

55.12

+0.88

(+1.62%)

After hours:

05:37PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	1,562,800
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
Jul 20, 2022	43.92	46.60	43.92	46.33	46.33	1,242,400
Jul 19, 2022	43.10	44.47	43.10	44.31	44.31	741,900
Jul 18, 2022	42.16	43.68	42.16	42.56	42.56	691,600
Jul 15, 2022	41.07	41.81	40.62	41.66	41.66	1,220,100
Jul 14, 2022	41.08	41.57	40.01	40.44	40.44	1,404,900
Jul 13, 2022	40.75	41.94	40.08	41.53	41.53	1,427,900
Jul 12, 2022	42.21	43.14	41.80	42.26	42.26	1,178,200
Jul 11, 2022	43.05	43.82	41.30	42.33	42.33	1,784,800
Jul 08, 2022	46.15	46.89	43.74	43.87	43.87	1,569,900
Jul 07, 2022	46.51	48.03	46.20	47.28	47.28	1,044,900
Jul 06, 2022	47.42	48.39	45.41	45.58	45.58	1,491,700
Jul 05, 2022	45.22	48.94	44.49	47.96	47.96	1,493,200
Jul 01, 2022	44.37	46.37	43.47	46.34	46.34	867,200
Jun 30, 2022	43.51	44.36	42.00	44.18	44.18	1,253,200
Jun 29, 2022	45.84	45.85	44.15	44.51	44.51	945,500
Jun 28, 2022	47.07	48.38	45.92	45.99	45.99	1,028,200
Jun 27, 2022	47.29	47.48	45.81	46.36	46.36	1,624,100
Jun 24, 2022	43.71	47.07	43.63	46.91	46.91	2,067,200
Jun 23, 2022	44.00	44.40	41.84	43.35	43.35	1,073,100
Jun 22, 2022	42.96	44.53	42.78	43.90	43.90	1,139,400
Jun 21, 2022	44.80	44.86	43.14	43.49	43.49	1,626,600
Jun 17, 2022	41.87	44.16	41.13	44.03	44.03	3,084,600
Jun 16, 2022	45.06	45.55	40.76	41.27	41.27	2,632,700
Jun 15, 2022	46.13	47.09	45.12	46.52	46.52	1,167,800
Jun 14, 2022	45.80	46.44	44.52	44.98	44.98	1,731,900
Jun 13, 2022	48.31	48.83	45.38	45.74	45.74	1,634,600
Jun 10, 2022	51.08	51.97	49.96	50.48	50.48	909,100
Jun 09, 2022	53.06	53.89	52.14	52.18	52.18	835,300
Jun 08, 2022	53.92	54.89	53.45	53.54	53.54	917,800
Jun 07, 2022	53.57	54.76	53.11	54.62	54.62	630,400
Jun 06, 2022	54.45	54.70	53.21	53.85	53.85	884,700
Jun 03, 2022	53.91	54.80	53.32	54.06	54.06	1,044,400
Jun 02, 2022	54.36	54.86	53.60	54.76	54.76	982,000
Jun 01, 2022	54.41	54.96	53.06	54.10	54.10	861,000
May 31, 2022	54.88	55.39	53.26	54.18	54.18	1,035,900
May 27, 2022	54.91	55.87	54.04	55.28	55.28	913,800
May 26, 2022	51.84	55.73	51.84	54.64	54.64	1,172,000
May 25, 2022	48.35	52.00	48.22	51.55	51.55	1,190,200
May 24, 2022	52.09	52.09	48.71	48.80	48.80	2,390,900
May 23, 2022	55.12	55.28	52.76	52.88	52.88	1,763,900
May 20, 2022	56.74	57.14	53.61	54.76	54.76	1,224,700
May 19, 2022	54.93	56.93	54.49	56.03	56.03	1,297,900
May 18, 2022	57.05	57.87	55.56	55.76	55.76	1,870,500
May 17, 2022	57.54	58.49	55.94	57.56	57.56	1,208,400
May 16, 2022	56.35	57.36	55.72	55.91	55.91	1,112,700
May 13, 2022	54.88	57.37	54.74	56.90	56.90	1,443,000
May 12, 2022	53.31	55.53	51.78	53.75	53.75	1,724,000
May 11, 2022	55.98	57.94	53.32	53.65	53.65	1,503,400
May 10, 2022	56.33	58.00	55.15	56.34	56.34	1,160,200
May 09, 2022	59.96	60.72	55.72	55.77	55.77	1,864,400
May 06, 2022	63.15	63.17	60.00	60.89	60.89	1,498,100
May 05, 2022	64.00	65.54	60.53	62.86	62.86	2,296,400
May 04, 2022	67.65	69.00	62.98	67.32	67.32	2,023,700
May 03, 2022	68.68	68.83	65.04	67.60	67.60	1,171,400
May 02, 2022	67.56	68.38	66.22	68.34	68.34	811,600
Apr 29, 2022	68.32	69.76	67.03	67.44	67.44	717,600
Apr 28, 2022	70.42	70.65	67.08	68.81	68.81	1,148,900
Apr 27, 2022	70.70	71.32	68.12	69.64	69.64	1,261,500
Apr 26, 2022	74.60	75.28	70.46	70.91	70.91	1,508,700
Apr 25, 2022	70.95	74.63	69.96	74.42	74.42	1,908,900
Apr 22, 2022	70.00	71.87	69.42	71.10	71.10	1,206,200
Apr 21, 2022	76.34	76.57	69.38	70.43	70.43	1,447,500
Apr 20, 2022	74.00	75.74	73.62	74.40	74.40	968,200
Apr 19, 2022	73.59	76.29	73.59	74.00	74.00	1,136,300
Apr 18, 2022	72.64	73.87	72.20	73.46	73.46	1,222,400
Apr 14, 2022	72.27	74.00	72.16	73.08	73.08	1,111,500
Apr 13, 2022	68.83	72.25	68.54	71.83	71.83	1,259,400
Apr 12, 2022	65.34	68.10	65.33	67.04	67.04	1,063,000
Apr 11, 2022	64.27	65.65	64.07	64.67	64.67	1,117,400
Apr 08, 2022	62.46	65.65	62.00	64.71	64.71	1,712,500
Apr 07, 2022	63.96	64.55	61.78	62.94	62.94	1,585,500
Apr 06, 2022	67.47	68.25	64.00	64.04	64.04	1,547,900
Apr 05, 2022	70.13	71.03	67.84	68.52	68.52	787,400
Apr 04, 2022	72.12	72.38	69.69	70.00	70.00	1,106,400
Apr 01, 2022	74.80	75.54	72.00	72.32	72.32	839,400
Mar 31, 2022	73.85	76.00	73.85	74.44	74.44	1,028,300
Mar 30, 2022	73.04	75.18	72.56	73.81	73.81	808,900
Mar 29, 2022	72.33	74.03	72.19	73.42	73.42	714,600
Mar 28, 2022	72.60	74.10	71.30	71.57	71.57	663,900
Mar 25, 2022	73.88	74.01	72.54	72.94	72.94	852,800
Mar 24, 2022	71.19	73.40	70.71	73.34	73.34	683,000
Mar 23, 2022	70.31	72.30	70.31	70.99	70.99	600,000
Mar 22, 2022	71.19	72.52	70.43	71.23	71.23	1,316,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

SeaWorld Entertainment, Inc. (SEAS)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)