SeaWorld Entertainment, Inc. (SEAS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

48.36-1.92 (-3.82%)

At close: 4:00PM EST

50.00 +1.64 (3.39%)
Pre-Market: 8:00AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 02, 2021	50.15	50.90	48.05	48.36	48.36	1,717,500
Mar 01, 2021	50.40	50.93	48.88	50.28	50.28	1,909,900
Feb 26, 2021	48.12	49.93	45.32	49.66	49.66	2,474,700
Feb 25, 2021	45.23	50.47	44.42	45.93	45.93	3,955,500
Feb 24, 2021	40.82	42.98	40.15	41.35	41.35	2,185,300
Feb 23, 2021	40.10	40.43	37.70	40.34	40.34	1,133,600
Feb 22, 2021	38.72	40.66	38.59	38.94	38.94	1,089,500
Feb 19, 2021	36.76	39.21	36.76	38.92	38.92	1,175,600
Feb 18, 2021	35.81	36.55	35.10	36.44	36.44	506,800
Feb 17, 2021	35.00	36.30	34.70	35.97	35.97	854,800
Feb 16, 2021	34.43	35.60	34.35	35.41	35.41	853,000
Feb 12, 2021	32.76	34.19	32.54	34.17	34.17	522,400
Feb 11, 2021	33.56	33.91	32.50	33.12	33.12	723,500
Feb 10, 2021	34.92	35.00	33.48	33.59	33.59	571,500
Feb 09, 2021	35.50	35.50	34.55	34.81	34.81	548,000
Feb 08, 2021	34.41	35.72	34.41	35.72	35.72	995,900
Feb 05, 2021	35.00	35.58	33.33	34.30	34.30	1,288,500
Feb 04, 2021	31.71	34.97	31.69	34.60	34.60	1,954,200
Feb 03, 2021	31.74	32.65	31.32	31.42	31.42	1,029,400
Feb 02, 2021	30.97	31.38	30.55	31.27	31.27	754,000
Feb 01, 2021	29.01	31.09	28.72	30.63	30.63	1,075,300
Jan 29, 2021	29.52	30.65	28.57	28.57	28.57	1,513,700
Jan 28, 2021	28.19	29.96	28.10	29.52	29.52	1,239,000
Jan 27, 2021	28.56	29.95	27.06	27.59	27.59	2,529,100
Jan 26, 2021	30.59	30.66	29.06	29.13	29.13	925,500
Jan 25, 2021	29.88	30.26	29.44	30.24	30.24	738,400
Jan 22, 2021	30.00	31.01	29.70	30.21	30.21	1,072,500
Jan 21, 2021	30.13	30.53	28.85	30.06	30.06	1,071,700
Jan 20, 2021	30.18	30.74	29.85	30.15	30.15	800,700
Jan 19, 2021	29.73	31.15	29.65	29.81	29.81	1,373,600
Jan 15, 2021	30.33	30.40	29.35	29.64	29.64	1,324,700
Jan 14, 2021	30.49	31.19	30.23	30.68	30.68	1,305,300
Jan 13, 2021	31.45	31.45	29.75	30.14	30.14	1,740,100
Jan 12, 2021	32.75	32.75	31.15	31.60	31.60	625,500
Jan 11, 2021	32.21	33.01	31.86	32.42	32.42	517,000
Jan 08, 2021	33.48	33.67	32.12	32.81	32.81	675,600
Jan 07, 2021	32.82	34.54	32.66	33.48	33.48	1,209,100
Jan 06, 2021	30.95	32.75	30.95	32.47	32.47	954,500
Jan 05, 2021	30.15	30.99	30.15	30.64	30.64	498,200
Jan 04, 2021	31.49	32.10	29.90	30.31	30.31	954,500
Dec 31, 2020	31.09	31.97	30.64	31.59	31.59	635,500
Dec 30, 2020	30.24	31.53	30.24	31.19	31.19	511,700
Dec 29, 2020	31.55	31.70	30.10	30.19	30.19	693,600
Dec 28, 2020	30.99	31.59	30.69	31.23	31.23	767,900
Dec 24, 2020	31.01	31.07	30.31	30.56	30.56	270,800
Dec 23, 2020	30.49	31.19	30.35	31.12	31.12	454,800
Dec 22, 2020	30.53	30.84	29.72	30.24	30.24	539,200
Dec 21, 2020	29.60	30.61	29.41	30.40	30.40	1,073,400
Dec 18, 2020	30.43	31.32	30.17	31.13	31.13	1,631,200
Dec 17, 2020	29.31	30.55	29.06	30.36	30.36	756,700
Dec 16, 2020	29.34	29.68	28.62	29.11	29.11	718,600
Dec 15, 2020	28.83	29.88	28.26	29.37	29.37	856,100
Dec 14, 2020	29.38	29.58	28.37	28.38	28.38	606,400
Dec 11, 2020	29.35	29.97	28.83	28.91	28.91	754,900
Dec 10, 2020	28.60	29.42	28.37	29.39	29.39	972,900
Dec 09, 2020	29.45	30.39	28.45	29.04	29.04	1,234,000
Dec 08, 2020	28.55	29.43	28.36	28.89	28.89	1,098,100
Dec 07, 2020	29.80	30.48	28.70	28.83	28.83	1,129,300
Dec 04, 2020	29.79	30.09	29.15	29.82	29.82	775,700
Dec 03, 2020	29.69	30.23	29.46	29.66	29.66	787,400
Dec 02, 2020	28.58	29.83	28.21	29.54	29.54	666,700
Dec 01, 2020	28.47	29.27	28.31	28.70	28.70	1,001,200
Nov 30, 2020	28.81	29.00	27.71	27.90	27.90	945,600
Nov 27, 2020	28.96	29.31	28.70	28.91	28.91	511,000
Nov 25, 2020	28.96	29.34	28.57	29.04	29.04	953,900
Nov 24, 2020	28.76	29.58	28.19	29.36	29.36	1,647,400
Nov 23, 2020	26.73	28.11	26.66	28.02	28.02	1,725,900
Nov 20, 2020	26.68	27.09	26.47	26.61	26.61	608,600
Nov 19, 2020	26.44	26.98	26.18	26.63	26.63	735,200
Nov 18, 2020	27.01	27.52	26.46	26.49	26.49	1,082,100
Nov 17, 2020	26.07	27.23	25.61	26.89	26.89	846,800
Nov 16, 2020	27.76	27.85	26.08	26.50	26.50	1,566,100
Nov 13, 2020	25.80	26.65	25.80	26.18	26.18	1,039,000
Nov 12, 2020	25.60	26.72	25.12	25.41	25.41	1,149,200
Nov 11, 2020	27.18	27.30	25.64	26.09	26.09	1,513,900
Nov 10, 2020	26.98	27.73	25.92	27.22	27.22	1,278,700
Nov 09, 2020	27.18	30.54	26.26	27.05	27.05	3,445,000
Nov 06, 2020	24.56	24.96	23.35	23.80	23.80	1,556,700
Nov 05, 2020	23.50	25.11	23.50	24.55	24.55	1,642,900
Nov 04, 2020	22.55	24.00	22.29	23.36	23.36	1,341,000
Nov 03, 2020	22.17	23.12	22.14	22.77	22.77	1,316,900
Nov 02, 2020	22.24	22.24	21.20	21.75	21.75	1,071,700
Oct 30, 2020	21.21	22.29	21.01	22.02	22.02	1,459,500
Oct 29, 2020	21.15	21.57	20.88	21.28	21.28	1,530,500
Oct 28, 2020	21.03	21.35	19.56	21.17	21.17	1,764,400
Oct 27, 2020	22.56	22.77	21.52	21.95	21.95	1,377,000
Oct 26, 2020	23.20	23.45	22.06	22.51	22.51	1,151,200
Oct 23, 2020	23.91	24.18	23.02	23.82	23.82	1,247,300
Oct 22, 2020	22.96	24.77	22.96	23.69	23.69	1,991,300
Oct 21, 2020	23.21	23.31	22.00	22.76	22.76	1,579,900
Oct 20, 2020	22.70	23.95	22.52	23.31	23.31	1,131,100
Oct 19, 2020	22.97	23.20	22.16	22.30	22.30	1,245,500
Oct 16, 2020	22.64	23.04	22.34	22.67	22.67	913,600
Oct 15, 2020	21.94	22.68	21.66	22.60	22.60	652,800
Oct 14, 2020	21.85	22.90	21.85	22.18	22.18	800,300
Oct 13, 2020	22.24	22.63	21.60	21.89	21.89	765,100
Oct 12, 2020	23.00	23.00	22.16	22.65	22.65	686,400
Oct 09, 2020	22.12	22.85	21.88	22.68	22.68	1,376,100
Oct 08, 2020	22.00	22.36	21.56	22.01	22.01	910,900
Oct 07, 2020	21.35	22.05	21.05	21.76	21.76	1,575,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,884.25+16.75(+0.43%)

Dow Futures31,524.00+166.00(+0.53%)

Nasdaq Futures13,115.00+59.75(+0.46%)

SeaWorld Entertainment, Inc. (SEAS)

S&P Futures
3,884.25
+16.75(+0.43%)

Dow Futures
31,524.00
+166.00(+0.53%)

Nasdaq Futures
13,115.00
+59.75(+0.46%)