Mail

SEAS - SeaWorld Entertainment, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2020	30.00	30.55	26.53	27.68	27.68	4,118,809
Feb 25, 2020	32.83	32.85	29.41	29.76	29.76	2,146,000
Feb 24, 2020	33.46	33.62	31.65	32.64	32.64	1,906,800
Feb 21, 2020	35.38	35.44	34.41	34.72	34.72	830,800
Feb 20, 2020	33.86	35.83	33.76	35.38	35.38	1,474,000
Feb 19, 2020	36.05	36.50	36.04	36.11	36.11	475,100
Feb 18, 2020	36.88	36.96	35.55	35.97	35.97	479,400
Feb 14, 2020	36.37	36.91	36.27	36.88	36.88	564,000
Feb 13, 2020	36.10	36.36	35.75	36.33	36.33	550,700
Feb 12, 2020	36.03	36.75	36.00	36.09	36.09	620,800
Feb 11, 2020	35.74	36.43	35.53	35.99	35.99	617,600
Feb 10, 2020	34.97	35.63	34.77	35.62	35.62	677,500
Feb 07, 2020	35.06	35.48	34.79	35.00	35.00	507,300
Feb 06, 2020	35.10	35.40	34.89	35.12	35.12	395,700
Feb 05, 2020	35.20	35.60	34.82	34.96	34.96	682,200
Feb 04, 2020	34.80	35.28	34.49	34.88	34.88	588,600
Feb 03, 2020	34.66	34.88	34.14	34.41	34.41	682,400
Jan 31, 2020	34.48	34.99	34.27	34.46	34.46	758,700
Jan 30, 2020	34.25	34.55	33.93	34.54	34.54	673,700
Jan 29, 2020	34.74	35.17	34.46	34.73	34.73	417,300
Jan 28, 2020	34.92	35.15	34.39	34.81	34.81	398,200
Jan 27, 2020	34.74	34.92	34.42	34.68	34.68	1,032,500
Jan 24, 2020	35.70	35.75	35.21	35.66	35.66	688,100
Jan 23, 2020	35.37	35.82	34.91	35.64	35.64	363,700
Jan 22, 2020	35.46	35.80	35.14	35.51	35.51	738,300
Jan 21, 2020	35.65	35.89	35.12	35.33	35.33	739,100
Jan 17, 2020	35.38	35.78	35.28	35.73	35.73	667,600
Jan 16, 2020	34.63	35.54	34.56	35.35	35.35	728,900
Jan 15, 2020	34.97	35.22	34.39	34.56	34.56	987,400
Jan 14, 2020	34.70	35.23	34.60	34.99	34.99	606,100
Jan 13, 2020	34.66	34.99	34.37	34.87	34.87	512,100
Jan 10, 2020	34.25	34.84	33.68	34.64	34.64	1,175,200
Jan 09, 2020	34.32	34.96	33.96	34.74	34.74	947,700
Jan 08, 2020	34.16	34.31	33.68	34.16	34.16	1,001,800
Jan 07, 2020	33.25	34.29	32.78	34.17	34.17	1,907,500
Jan 06, 2020	31.73	32.84	31.70	32.44	32.44	1,606,500
Jan 03, 2020	32.54	32.81	31.43	32.06	32.06	1,322,100
Jan 02, 2020	31.75	32.98	31.75	32.91	32.91	1,190,100
Dec 31, 2019	31.59	31.90	31.53	31.71	31.71	589,000
Dec 30, 2019	32.22	32.48	31.55	31.61	31.61	825,900
Dec 27, 2019	32.34	32.65	32.21	32.22	32.22	603,000
Dec 26, 2019	33.01	33.16	32.23	32.35	32.35	640,200
Dec 24, 2019	32.56	32.90	32.53	32.88	32.88	322,000
Dec 23, 2019	33.17	33.32	32.53	32.62	32.62	659,400
Dec 20, 2019	32.78	33.30	32.78	33.12	33.12	826,000
Dec 19, 2019	32.44	32.99	32.32	32.81	32.81	568,100
Dec 18, 2019	31.77	32.50	31.62	32.37	32.37	1,994,900
Dec 17, 2019	31.51	31.91	31.22	31.37	31.37	1,236,800
Dec 16, 2019	31.77	32.17	31.35	31.65	31.65	1,028,800
Dec 13, 2019	31.17	31.74	30.93	31.59	31.59	1,009,800
Dec 12, 2019	30.22	31.41	30.22	31.31	31.31	1,527,300
Dec 11, 2019	30.24	30.80	30.09	30.23	30.23	1,858,000
Dec 10, 2019	30.42	30.59	30.11	30.24	30.24	1,102,100
Dec 09, 2019	29.63	30.66	29.63	30.45	30.45	1,389,600
Dec 06, 2019	29.24	29.70	29.04	29.65	29.65	1,368,500
Dec 05, 2019	29.30	29.58	29.13	29.16	29.16	787,500
Dec 04, 2019	29.19	29.52	28.90	29.23	29.23	1,129,600
Dec 03, 2019	28.75	29.16	28.55	29.05	29.05	2,051,700
Dec 02, 2019	29.35	29.58	29.04	29.20	29.20	1,639,500
Nov 29, 2019	29.46	29.74	29.17	29.28	29.28	800,500
Nov 27, 2019	29.30	29.47	29.03	29.37	29.37	1,300,900
Nov 26, 2019	29.81	30.24	29.17	29.17	29.17	1,514,600
Nov 25, 2019	30.66	30.74	29.75	29.94	29.94	1,665,400
Nov 22, 2019	29.95	30.55	29.67	30.54	30.54	711,900
Nov 21, 2019	29.97	30.45	29.75	29.84	29.84	694,600
Nov 20, 2019	29.93	30.36	29.67	29.95	29.95	797,800
Nov 19, 2019	30.04	30.36	29.71	29.92	29.92	817,200
Nov 18, 2019	28.93	30.06	28.93	29.88	29.88	1,799,600
Nov 15, 2019	28.68	28.91	28.39	28.66	28.66	621,200
Nov 14, 2019	29.02	29.16	28.18	28.52	28.52	574,000
Nov 13, 2019	29.49	29.57	28.49	28.93	28.93	1,135,800
Nov 12, 2019	29.35	29.92	29.17	29.42	29.42	1,056,800
Nov 11, 2019	28.91	29.38	28.56	29.34	29.34	1,404,600
Nov 08, 2019	28.86	29.93	28.29	29.28	29.28	1,998,200
Nov 07, 2019	26.93	30.21	26.50	28.60	28.60	3,838,400
Nov 06, 2019	26.14	26.14	25.12	25.80	25.80	2,022,600
Nov 05, 2019	25.90	26.54	25.79	26.13	26.13	1,575,900
Nov 04, 2019	26.99	26.99	25.61	25.75	25.75	1,395,900
Nov 01, 2019	26.56	26.82	26.42	26.79	26.79	1,282,000
Oct 31, 2019	26.33	26.54	26.01	26.42	26.42	720,500
Oct 30, 2019	26.51	26.72	26.03	26.38	26.38	563,600
Oct 29, 2019	26.81	27.02	26.49	26.57	26.57	665,100
Oct 28, 2019	27.25	27.37	26.50	26.87	26.87	1,064,800
Oct 25, 2019	27.19	27.37	26.85	27.25	27.25	679,600
Oct 24, 2019	27.83	27.83	26.82	27.24	27.24	756,400
Oct 23, 2019	27.51	27.71	26.80	27.68	27.68	732,500
Oct 22, 2019	28.04	28.44	27.89	27.97	27.97	1,168,600
Oct 21, 2019	28.00	28.33	27.81	28.06	28.06	1,122,600
Oct 18, 2019	27.63	28.16	27.41	27.86	27.86	992,100
Oct 17, 2019	27.50	28.00	27.27	27.65	27.65	687,700
Oct 16, 2019	27.11	27.61	26.54	27.42	27.42	699,300
Oct 15, 2019	26.57	27.30	26.36	27.20	27.20	963,800
Oct 14, 2019	26.24	26.69	26.11	26.54	26.54	549,100
Oct 11, 2019	26.01	26.55	26.00	26.36	26.36	748,600
Oct 10, 2019	25.74	26.58	25.74	25.84	25.84	1,239,900
Oct 09, 2019	26.08	26.20	25.77	25.93	25.93	838,300
Oct 08, 2019	26.11	26.42	25.93	26.01	26.01	1,251,300
Oct 07, 2019	26.96	27.02	26.23	26.38	26.38	756,400
Oct 04, 2019	26.26	27.20	26.05	26.98	26.98	1,300,900
Oct 03, 2019	25.64	26.19	25.03	26.16	26.16	1,274,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...