Financial News

Seaworld Entertainment Inc Company (NY: SEAS )

50.30 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.96 18.84 18.84 18.84 1,024,497 -0.17(-0.91%)
Dec 30, 2015 19.14 19.34 19.01 19.01 847,806 -0.26(-1.34%)
Dec 29, 2015 19.35 19.36 18.95 19.27 788,786 -0.01(-0.05%)
Dec 28, 2015 19.08 19.32 18.98 19.28 1,108,669 +0.15(+0.80%)
Dec 24, 2015 18.93 19.13 19.13 19.13 883,605 +0.18(+0.96%)
Dec 23, 2015 18.66 19.03 18.54 18.94 1,528,794 +0.39(+2.11%)
Dec 22, 2015 18.45 18.73 18.20 18.55 2,210,604 +0.50(+2.76%)
Dec 21, 2015 18.02 18.25 17.88 18.05 1,355,413 +0.18(+1.02%)
Dec 18, 2015 17.84 18.19 17.84 17.87 1,686,171 -0.03(-0.16%)
Dec 17, 2015 18.12 18.17 17.88 17.90 1,128,106 -0.22(-1.21%)
Dec 16, 2015 17.85 18.16 17.68 18.12 1,909,471 +0.40(+2.27%)
Dec 15, 2015 17.41 17.93 17.37 17.72 2,113,211 +0.42(+2.43%)
Dec 14, 2015 17.02 17.47 16.95 17.30 1,889,601 +0.30(+1.74%)
Dec 11, 2015 16.89 17.45 16.89 17.00 1,827,254 -0.13(-0.78%)
Dec 10, 2015 17.03 17.28 16.96 17.14 1,073,877 +0.06(+0.34%)
Dec 09, 2015 17.11 17.15 16.93 17.08 1,285,920 +0.16(+0.96%)
Dec 08, 2015 16.85 16.99 16.76 16.92 655,556 -0.11(-0.62%)
Dec 07, 2015 16.94 17.10 16.87 17.02 843,508 +0.02(+0.11%)
Dec 04, 2015 16.93 17.14 16.90 17.00 637,549 +0.11(+0.68%)
Dec 03, 2015 16.96 17.25 16.77 16.89 1,219,020 -0.04(-0.23%)
Dec 02, 2015 17.01 17.16 16.91 16.93 839,968 -0.14(-0.84%)
Dec 01, 2015 16.80 17.10 16.79 17.07 977,947 +0.32(+1.88%)
Nov 30, 2015 16.89 16.91 16.65 16.75 1,006,344 -0.11(-0.62%)
Nov 27, 2015 16.87 16.97 16.80 16.86 229,245 -0.08(-0.45%)
Nov 25, 2015 16.88 16.93 16.93 16.93 577,155 +0.04(+0.23%)
Nov 24, 2015 16.60 16.95 16.47 16.90 1,028,084 +0.22(+1.32%)
Nov 23, 2015 16.57 16.74 16.45 16.68 926,130 +0.10(+0.58%)
Nov 20, 2015 16.52 16.74 16.42 16.58 957,666 +0.18(+1.11%)
Nov 19, 2015 16.64 16.77 16.38 16.40 941,282 -0.11(-0.64%)
Nov 18, 2015 16.30 16.51 16.22 16.50 1,093,323 +0.28(+1.71%)
Nov 17, 2015 16.54 16.55 16.13 16.23 1,621,287 -0.31(-1.85%)
Nov 16, 2015 16.65 16.73 16.28 16.53 1,535,378 -0.13(-0.80%)
Nov 13, 2015 16.97 17.22 16.64 16.67 1,175,585 -0.38(-2.24%)
Nov 12, 2015 16.91 17.26 16.69 17.05 2,808,912 -0.25(-1.44%)
Nov 11, 2015 17.32 17.46 17.12 17.30 1,042,129 +0.06(+0.33%)
Nov 10, 2015 17.14 17.47 17.03 17.24 2,002,855 +0.11(+0.61%)
Nov 09, 2015 17.24 18.02 17.12 17.14 4,825,323 -0.22(-1.27%)
Nov 06, 2015 16.98 17.42 16.98 17.36 2,824,275 -0.15(-0.87%)
Nov 05, 2015 17.30 17.89 16.37 17.51 9,872,067 -1.17(-6.25%)
Nov 04, 2015 19.03 19.07 18.59 18.68 1,850,629 -0.26(-1.36%)
Nov 03, 2015 19.19 19.31 18.89 18.93 1,116,326 -0.37(-1.93%)
Nov 02, 2015 19.19 19.40 18.95 19.31 1,585,817 +0.24(+1.25%)
Oct 30, 2015 19.03 19.17 18.66 19.07 1,392,450 +0.05(+0.25%)
Oct 29, 2015 19.06 19.29 18.84 19.02 881,359 -0.12(-0.65%)
Oct 28, 2015 19.13 19.28 18.91 19.14 1,275,701 +0.17(+0.91%)
Oct 27, 2015 18.98 19.24 18.80 18.97 1,444,182 -0.05(-0.25%)
Oct 26, 2015 18.78 19.05 18.66 19.02 1,381,512 +0.23(+1.22%)
Oct 23, 2015 18.67 18.89 18.51 18.79 1,772,397 +0.27(+1.45%)
Oct 22, 2015 18.27 18.60 18.27 18.52 1,345,861 +0.38(+2.11%)
Oct 21, 2015 18.18 18.47 18.04 18.14 1,695,345 +0.08(+0.42%)
Oct 20, 2015 17.95 18.24 17.87 18.06 965,003 +0.15(+0.85%)
Oct 19, 2015 17.89 18.04 17.79 17.91 823,073 +0.00(+0.00%)
Oct 16, 2015 18.03 18.05 17.77 17.91 922,063 -0.05(-0.27%)
Oct 15, 2015 17.88 18.04 17.69 17.96 882,459 +0.08(+0.43%)
Oct 14, 2015 17.93 18.09 17.75 17.88 1,564,980 +0.00(+0.00%)
Oct 13, 2015 17.52 17.94 17.46 17.88 2,768,105 +0.37(+2.13%)
Oct 12, 2015 17.27 17.70 17.09 17.51 2,443,984 +0.14(+0.83%)
Oct 09, 2015 18.41 18.41 17.15 17.37 4,414,549 -0.93(-5.07%)
Oct 08, 2015 18.08 18.35 18.04 18.29 1,159,543 +0.16(+0.90%)
Oct 07, 2015 18.03 18.25 17.87 18.13 1,315,928 +0.18(+1.01%)
Oct 06, 2015 18.03 18.16 17.89 17.95 787,126 -0.04(-0.21%)
Oct 05, 2015 17.94 18.04 17.81 17.99 987,256 +0.19(+1.07%)
Oct 02, 2015 17.00 17.85 16.90 17.80 1,622,001 +0.67(+3.91%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback