Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seaworld Entertainment Inc Company (NY: SEAS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.65 29.82 29.43 29.82 123,854 +0.17(+0.57%)
Nov 27, 2013 29.34 30.28 29.31 29.65 319,761 +0.05(+0.17%)
Nov 26, 2013 29.86 30.26 29.45 29.60 591,886 -0.26(-0.87%)
Nov 25, 2013 30.65 30.72 29.61 29.86 314,418 -0.66(-2.16%)
Nov 22, 2013 30.64 30.93 30.37 30.52 203,431 -0.07(-0.23%)
Nov 21, 2013 31.12 31.59 30.53 30.59 270,009 -0.60(-1.92%)
Nov 20, 2013 31.24 32.29 29.73 31.19 569,123 -0.62(-1.95%)
Nov 19, 2013 31.90 32.40 31.65 31.81 386,793 -0.24(-0.75%)
Nov 18, 2013 31.45 32.26 31.45 32.05 512,513 +0.55(+1.75%)
Nov 15, 2013 30.79 32.25 30.79 31.50 1,520,786 +0.82(+2.67%)
Nov 14, 2013 32.73 34.00 30.37 30.68 2,573,561 -1.24(-3.88%)
Nov 12, 2013 32.68 33.02 31.78 31.92 766,225 +0.72(+2.31%)
Nov 11, 2013 30.60 31.72 30.50 31.20 501,702 +0.53(+1.73%)
Nov 08, 2013 30.85 31.07 30.38 30.67 165,503 -0.20(-0.65%)
Nov 07, 2013 30.49 31.01 30.35 30.87 536,676 +0.39(+1.28%)
Nov 06, 2013 29.37 30.78 29.20 30.48 312,459 +1.15(+3.92%)
Nov 05, 2013 29.52 29.71 29.13 29.33 146,515 -0.34(-1.15%)
Nov 04, 2013 29.75 29.96 28.99 29.67 114,894 -0.06(-0.20%)
Nov 01, 2013 29.96 29.96 29.40 29.73 256,085 -0.30(-1.00%)
Oct 31, 2013 29.78 30.19 29.72 30.03 197,319 +0.18(+0.60%)
Oct 30, 2013 30.12 30.49 29.48 29.85 176,546 -0.18(-0.60%)
Oct 29, 2013 30.39 30.62 29.91 30.03 230,016 -0.30(-0.99%)
Oct 28, 2013 29.94 30.56 29.60 30.33 328,221 +0.34(+1.13%)
Oct 25, 2013 29.76 30.14 29.48 29.99 133,740 +0.23(+0.77%)
Oct 24, 2013 28.71 29.80 28.68 29.76 260,453 +1.05(+3.66%)
Oct 23, 2013 29.17 29.39 28.69 28.71 196,686 -0.72(-2.45%)
Oct 22, 2013 29.77 30.13 29.22 29.43 232,734 -0.33(-1.11%)
Oct 21, 2013 29.96 29.96 29.43 29.76 252,303 -0.22(-0.73%)
Oct 18, 2013 29.72 30.21 29.60 29.98 287,682 +0.41(+1.39%)
Oct 17, 2013 29.19 29.76 29.09 29.57 285,881 +0.36(+1.23%)
Oct 16, 2013 28.80 29.41 28.80 29.21 270,174 +0.65(+2.28%)
Oct 15, 2013 28.62 29.17 28.39 28.56 270,878 -0.18(-0.63%)
Oct 14, 2013 28.62 28.76 27.92 28.74 491,042 +0.12(+0.42%)
Oct 11, 2013 27.95 28.89 27.90 28.62 285,702 +0.57(+2.03%)
Oct 10, 2013 27.91 28.20 27.82 28.05 500,619 +0.39(+1.41%)
Oct 09, 2013 28.19 28.34 27.48 27.66 447,293 -0.53(-1.88%)
Oct 08, 2013 29.06 29.14 27.91 28.19 259,021 -0.94(-3.23%)
Oct 07, 2013 29.07 29.34 29.07 29.13 85,163 -0.17(-0.58%)
Oct 04, 2013 29.68 29.68 28.73 29.30 883,007 -0.35(-1.18%)
Oct 03, 2013 30.00 30.18 29.45 29.65 213,125 -0.43(-1.43%)
Oct 02, 2013 30.21 30.32 29.90 30.08 77,592 -0.22(-0.73%)
Oct 01, 2013 29.71 30.68 29.65 30.30 358,158 +0.09(+0.30%)
Sep 27, 2013 30.42 30.70 30.09 30.21 77,665 -0.32(-1.05%)
Sep 26, 2013 30.76 30.97 30.20 30.53 174,836 -0.25(-0.81%)
Sep 25, 2013 31.64 31.65 30.55 30.78 1,184,690 -0.87(-2.75%)
Sep 24, 2013 31.77 31.88 31.37 31.65 217,184 -0.08(-0.25%)
Sep 23, 2013 31.65 32.00 31.36 31.73 585,275 +0.00(+0.00%)
Sep 20, 2013 31.63 31.91 31.51 31.73 395,843 +0.17(+0.54%)
Sep 19, 2013 31.31 31.73 31.10 31.56 267,291 +0.26(+0.83%)
Sep 18, 2013 30.95 31.64 30.85 31.30 162,050 +0.09(+0.29%)
Sep 17, 2013 30.89 31.28 30.85 31.21 237,407 +0.25(+0.81%)
Sep 16, 2013 31.47 31.79 30.77 30.96 367,319 -0.47(-1.50%)
Sep 13, 2013 30.91 31.43 30.11 31.43 348,191 +0.59(+1.91%)
Sep 12, 2013 30.50 31.34 29.56 30.84 1,210,658 +2.19(+7.64%)
Sep 11, 2013 29.68 29.83 28.38 28.65 608,522 -1.13(-3.79%)
Sep 10, 2013 29.28 30.17 29.25 29.78 526,289 +0.52(+1.78%)
Sep 09, 2013 30.02 30.12 28.84 29.26 592,777 -0.74(-2.47%)
Sep 06, 2013 30.01 30.29 29.35 30.00 847,366 -0.05(-0.17%)
Sep 05, 2013 29.43 30.07 28.85 30.05 485,217 +0.71(+2.42%)
Sep 04, 2013 29.69 29.77 28.97 29.34 999,767 -0.46(-1.54%)
Sep 03, 2013 30.31 30.88 29.53 29.80 663,497 -0.13(-0.43%)
Aug 30, 2013 29.83 30.24 29.60 29.93 395,982 +0.34(+1.15%)
Aug 29, 2013 30.00 31.70 29.49 29.59 1,862,571 -0.11(-0.37%)
Aug 28, 2013 31.69 31.90 29.60 29.70 959,378 -2.06(-6.49%)
Aug 27, 2013 32.90 33.06 31.66 31.76 1,150,187 -1.31(-3.96%)
Aug 26, 2013 33.36 33.71 33.00 33.07 79,509 -0.22(-0.66%)
Aug 23, 2013 33.64 33.66 33.00 33.29 189,217 -0.25(-0.75%)
Aug 22, 2013 33.37 33.61 33.00 33.54 227,026 +0.16(+0.48%)
Aug 21, 2013 33.48 33.83 33.01 33.38 78,527 -0.09(-0.27%)
Aug 20, 2013 33.57 33.81 33.43 33.47 91,104 -0.04(-0.12%)
Aug 19, 2013 33.76 33.91 33.37 33.51 105,470 -0.37(-1.09%)
Aug 16, 2013 33.62 34.23 33.38 33.88 133,038 +0.39(+1.16%)
Aug 15, 2013 34.76 34.76 33.41 33.49 312,423 -1.45(-4.15%)
Aug 14, 2013 33.00 35.40 32.83 34.94 2,239,359 -1.37(-3.77%)
Aug 13, 2013 36.47 36.68 35.88 36.31 330,766 -0.15(-0.41%)
Aug 12, 2013 35.71 36.52 35.31 36.46 195,292 +0.51(+1.42%)
Aug 09, 2013 35.75 36.02 35.17 35.95 194,537 +0.21(+0.59%)
Aug 08, 2013 36.69 36.71 35.74 35.74 214,706 -0.77(-2.11%)
Aug 07, 2013 36.70 36.95 36.43 36.51 153,348 -0.37(-1.00%)
Aug 06, 2013 37.00 37.00 36.56 36.88 260,799 -0.12(-0.32%)
Aug 05, 2013 36.60 37.17 36.27 37.00 320,304 +0.39(+1.07%)
Aug 02, 2013 37.04 37.48 36.46 36.61 341,132 -0.40(-1.08%)
Aug 01, 2013 36.76 37.13 36.67 37.01 105,649 +0.34(+0.93%)
Jul 31, 2013 36.76 37.27 36.15 36.67 250,711 -0.14(-0.38%)
Jul 30, 2013 37.41 37.95 36.58 36.81 368,730 -0.73(-1.94%)
Jul 29, 2013 37.53 37.91 37.30 37.54 101,348 -0.09(-0.24%)
Jul 26, 2013 37.27 37.67 36.79 37.63 108,400 +0.16(+0.43%)
Jul 25, 2013 37.70 37.90 37.14 37.47 128,685 -0.34(-0.90%)
Jul 24, 2013 38.29 38.58 37.50 37.81 846,613 -0.52(-1.36%)
Jul 23, 2013 38.06 38.94 38.00 38.33 466,876 +0.28(+0.74%)
Jul 22, 2013 38.02 38.30 37.89 38.05 76,487 -0.25(-0.65%)
Jul 19, 2013 38.06 38.67 37.99 38.30 128,811 +0.12(+0.31%)
Jul 18, 2013 38.30 38.48 37.73 38.18 107,006 -0.02(-0.05%)
Jul 17, 2013 38.55 38.72 38.20 38.20 58,767 -0.51(-1.32%)
Jul 16, 2013 38.88 38.92 37.90 38.71 171,108 -0.17(-0.44%)
Jul 15, 2013 38.36 39.19 38.32 38.88 194,339 +0.56(+1.46%)
Jul 12, 2013 38.95 38.99 37.99 38.32 199,078 -0.60(-1.54%)
Jul 11, 2013 38.95 39.00 38.20 38.92 355,334 +0.39(+1.01%)
Jul 10, 2013 38.50 38.94 37.85 38.53 286,456 +0.06(+0.16%)
Jul 09, 2013 36.74 38.50 36.49 38.47 1,122,739 +1.98(+5.43%)
Jul 08, 2013 35.48 36.61 35.48 36.49 380,481 +1.04(+2.93%)
Jul 05, 2013 35.28 36.20 35.25 35.45 188,890 +0.28(+0.80%)
Jul 03, 2013 35.55 35.57 34.88 35.17 226,366 -0.53(-1.48%)
Jul 02, 2013 36.40 36.52 35.37 35.70 248,011 -0.71(-1.95%)
Jul 01, 2013 35.10 36.73 34.86 36.41 375,586 +1.31(+3.73%)
Jun 28, 2013 35.13 35.97 35.04 35.10 1,665,911 -0.45(-1.27%)
Jun 26, 2013 36.49 36.55 34.88 35.55 837,072 -0.75(-2.07%)
Jun 25, 2013 37.65 37.70 36.08 36.30 271,569 -1.13(-3.02%)
Jun 24, 2013 37.43 37.68 36.30 37.43 220,790 -0.30(-0.80%)
Jun 21, 2013 37.99 38.31 37.68 37.73 1,200,006 -0.27(-0.71%)
Jun 20, 2013 37.98 38.37 37.72 38.00 580,834 -0.28(-0.73%)
Jun 19, 2013 37.97 38.49 37.72 38.28 408,011 +0.29(+0.76%)
Jun 18, 2013 37.70 38.48 37.64 37.99 473,899 +0.09(+0.24%)
Jun 17, 2013 38.34 39.06 37.48 37.90 301,151 -0.05(-0.13%)
Jun 14, 2013 36.85 38.08 36.56 37.95 271,532 +0.82(+2.21%)
Jun 13, 2013 36.49 37.13 35.64 37.13 232,276 +0.50(+1.37%)
Jun 12, 2013 37.18 37.25 36.39 36.63 205,907 -0.39(-1.05%)
Jun 11, 2013 37.22 37.31 36.75 37.02 195,798 -0.71(-1.88%)
Jun 10, 2013 37.53 37.85 37.00 37.73 255,876 +0.17(+0.45%)
Jun 07, 2013 37.48 37.77 37.15 37.56 105,974 +0.11(+0.29%)
Jun 06, 2013 36.47 37.49 36.35 37.45 253,066 +1.06(+2.91%)
Jun 05, 2013 36.59 37.15 36.37 36.39 130,161 -0.21(-0.57%)
Jun 04, 2013 36.01 37.27 35.78 36.60 285,923 +0.96(+2.69%)
Jun 03, 2013 35.02 35.64 34.17 35.64 807,854 +0.25(+0.71%)
May 31, 2013 35.67 36.39 34.84 35.39 454,917 -0.21(-0.59%)
May 30, 2013 36.03 36.23 35.35 35.60 451,368 -0.55(-1.52%)
May 29, 2013 36.26 37.13 35.60 36.15 572,362 -1.56(-4.14%)
May 28, 2013 38.72 38.78 37.51 37.71 339,624 -0.28(-0.74%)
May 24, 2013 37.40 38.54 37.18 37.99 155,038 +0.53(+1.41%)
May 23, 2013 37.00 37.49 34.62 37.46 959,756 -0.27(-0.72%)
May 22, 2013 38.11 38.68 37.17 37.73 450,915 -0.38(-1.00%)
May 21, 2013 38.78 39.23 37.83 38.11 783,130 -0.74(-1.90%)
May 20, 2013 38.55 39.65 38.18 38.85 452,498 -0.03(-0.08%)
May 17, 2013 37.61 39.03 37.41 38.88 1,053,289 +1.53(+4.10%)
May 16, 2013 37.40 37.50 37.33 37.35 206,476 +0.00(+0.00%)
May 15, 2013 36.90 37.58 36.90 37.35 506,166 +0.49(+1.33%)
May 13, 2013 35.19 37.00 35.11 36.86 593,742 +1.70(+4.84%)
May 10, 2013 34.49 35.19 34.49 35.16 220,863 +0.81(+2.36%)
May 09, 2013 33.75 34.82 33.60 34.35 296,463 +0.33(+0.97%)
May 08, 2013 33.27 35.94 33.26 34.02 824,526 +0.30(+0.89%)
May 07, 2013 32.89 33.84 32.79 33.72 711,375 +0.72(+2.18%)
May 06, 2013 33.00 33.12 32.63 33.00 366,660 -0.13(-0.39%)
May 03, 2013 34.00 33.69 32.85 33.13 212,875 -0.56(-1.66%)
May 02, 2013 33.12 33.78 33.12 33.69 215,608 +0.64(+1.94%)
May 01, 2013 33.20 33.51 32.63 33.05 151,316 -0.55(-1.64%)
Apr 30, 2013 32.95 33.85 32.94 33.60 345,244 +0.44(+1.33%)
Apr 29, 2013 32.04 33.24 32.04 33.16 368,010 +0.84(+2.60%)
Apr 26, 2013 32.93 33.19 32.01 32.32 893,429 -0.88(-2.65%)
Apr 25, 2013 32.48 34.12 32.03 33.20 719,601 +0.73(+2.25%)
Apr 24, 2013 32.64 33.20 31.77 32.47 702,875 -0.38(-1.16%)
Apr 23, 2013 32.92 33.46 32.55 32.85 821,855 -0.07(-0.21%)
Apr 22, 2013 33.68 33.93 32.75 32.92 1,611,625 -0.60(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.