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

SeaWorld Entertainment, Inc. (SEAS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.24+1.55 (+2.94%)
At close: 04:00PM EDT
55.12 +0.88 (+1.62%)
After hours: 05:37PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202250.5152.9750.3252.7152.711,562,800
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
Jul 20, 202243.9246.6043.9246.3346.331,242,400
Jul 19, 202243.1044.4743.1044.3144.31741,900
Jul 18, 202242.1643.6842.1642.5642.56691,600
Jul 15, 202241.0741.8140.6241.6641.661,220,100
Jul 14, 202241.0841.5740.0140.4440.441,404,900
Jul 13, 202240.7541.9440.0841.5341.531,427,900
Jul 12, 202242.2143.1441.8042.2642.261,178,200
Jul 11, 202243.0543.8241.3042.3342.331,784,800
Jul 08, 202246.1546.8943.7443.8743.871,569,900
Jul 07, 202246.5148.0346.2047.2847.281,044,900
Jul 06, 202247.4248.3945.4145.5845.581,491,700
Jul 05, 202245.2248.9444.4947.9647.961,493,200
Jul 01, 202244.3746.3743.4746.3446.34867,200
Jun 30, 202243.5144.3642.0044.1844.181,253,200
Jun 29, 202245.8445.8544.1544.5144.51945,500
Jun 28, 202247.0748.3845.9245.9945.991,028,200
Jun 27, 202247.2947.4845.8146.3646.361,624,100
Jun 24, 202243.7147.0743.6346.9146.912,067,200
Jun 23, 202244.0044.4041.8443.3543.351,073,100
Jun 22, 202242.9644.5342.7843.9043.901,139,400
Jun 21, 202244.8044.8643.1443.4943.491,626,600
Jun 17, 202241.8744.1641.1344.0344.033,084,600
Jun 16, 202245.0645.5540.7641.2741.272,632,700
Jun 15, 202246.1347.0945.1246.5246.521,167,800
Jun 14, 202245.8046.4444.5244.9844.981,731,900
Jun 13, 202248.3148.8345.3845.7445.741,634,600
Jun 10, 202251.0851.9749.9650.4850.48909,100
Jun 09, 202253.0653.8952.1452.1852.18835,300
Jun 08, 202253.9254.8953.4553.5453.54917,800
Jun 07, 202253.5754.7653.1154.6254.62630,400
Jun 06, 202254.4554.7053.2153.8553.85884,700
Jun 03, 202253.9154.8053.3254.0654.061,044,400
Jun 02, 202254.3654.8653.6054.7654.76982,000
Jun 01, 202254.4154.9653.0654.1054.10861,000
May 31, 202254.8855.3953.2654.1854.181,035,900
May 27, 202254.9155.8754.0455.2855.28913,800
May 26, 202251.8455.7351.8454.6454.641,172,000
May 25, 202248.3552.0048.2251.5551.551,190,200
May 24, 202252.0952.0948.7148.8048.802,390,900
May 23, 202255.1255.2852.7652.8852.881,763,900
May 20, 202256.7457.1453.6154.7654.761,224,700
May 19, 202254.9356.9354.4956.0356.031,297,900
May 18, 202257.0557.8755.5655.7655.761,870,500
May 17, 202257.5458.4955.9457.5657.561,208,400
May 16, 202256.3557.3655.7255.9155.911,112,700
May 13, 202254.8857.3754.7456.9056.901,443,000
May 12, 202253.3155.5351.7853.7553.751,724,000
May 11, 202255.9857.9453.3253.6553.651,503,400
May 10, 202256.3358.0055.1556.3456.341,160,200
May 09, 202259.9660.7255.7255.7755.771,864,400
May 06, 202263.1563.1760.0060.8960.891,498,100
May 05, 202264.0065.5460.5362.8662.862,296,400
May 04, 202267.6569.0062.9867.3267.322,023,700
May 03, 202268.6868.8365.0467.6067.601,171,400
May 02, 202267.5668.3866.2268.3468.34811,600
Apr 29, 202268.3269.7667.0367.4467.44717,600
Apr 28, 202270.4270.6567.0868.8168.811,148,900
Apr 27, 202270.7071.3268.1269.6469.641,261,500
Apr 26, 202274.6075.2870.4670.9170.911,508,700
Apr 25, 202270.9574.6369.9674.4274.421,908,900
Apr 22, 202270.0071.8769.4271.1071.101,206,200
Apr 21, 202276.3476.5769.3870.4370.431,447,500
Apr 20, 202274.0075.7473.6274.4074.40968,200
Apr 19, 202273.5976.2973.5974.0074.001,136,300
Apr 18, 202272.6473.8772.2073.4673.461,222,400
Apr 14, 202272.2774.0072.1673.0873.081,111,500
Apr 13, 202268.8372.2568.5471.8371.831,259,400
Apr 12, 202265.3468.1065.3367.0467.041,063,000
Apr 11, 202264.2765.6564.0764.6764.671,117,400
Apr 08, 202262.4665.6562.0064.7164.711,712,500
Apr 07, 202263.9664.5561.7862.9462.941,585,500
Apr 06, 202267.4768.2564.0064.0464.041,547,900
Apr 05, 202270.1371.0367.8468.5268.52787,400
Apr 04, 202272.1272.3869.6970.0070.001,106,400
Apr 01, 202274.8075.5472.0072.3272.32839,400
Mar 31, 202273.8576.0073.8574.4474.441,028,300
Mar 30, 202273.0475.1872.5673.8173.81808,900
Mar 29, 202272.3374.0372.1973.4273.42714,600
Mar 28, 202272.6074.1071.3071.5771.57663,900
Mar 25, 202273.8874.0172.5472.9472.94852,800
Mar 24, 202271.1973.4070.7173.3473.34683,000
Mar 23, 202270.3172.3070.3170.9970.99600,000
Mar 22, 202271.1972.5270.4371.2371.231,316,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement