Quantcast

SeaWorld Entertainment, Inc. Common Stock Historical Stock Prices

SEAS 
$25.33
*  
0.12
0.47%
Get SEAS Alerts
*Delayed - data as of Jan. 23, 2019 13:01 ET  -  Find a broker to begin trading SEAS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SEAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:01 25.50 25.92 25.16 25.33 296,051
01/22/2019 26.25 26.46 25.24 25.45 1,369,737
01/18/2019 26.19 26.59 25.52 26.4 909,669
01/17/2019 26.52 27.095 25.43 26.14 1,618,750
01/16/2019 25.51 26.52 25.4 26.09 1,657,920
01/15/2019 25.18 25.74 25.17 25.43 1,075,158
01/14/2019 24.95 25.36 24.64 25.15 1,195,645
01/11/2019 24.27 25.25 24.25 25.04 900,061
01/10/2019 23.94 24.51 23.74 24.47 1,096,083
01/09/2019 24.79 24.88 24.12 24.18 1,574,680
01/08/2019 24.67 24.855 23.84 24.77 1,538,871
01/07/2019 23.98 24.96 23.84 24.63 1,291,238
01/04/2019 23.66 24.2 23.23 24.04 1,564,927
01/03/2019 22.72 24.08 22.55 23.36 1,381,391
01/02/2019 21.87 23 21.67 22.93 1,486,234
12/31/2018 22.66 22.85 21.99 22.09 1,162,009
12/28/2018 22.75 22.92 21.96 22.49 1,168,165
12/27/2018 22.33 22.72 22.04 22.7 1,435,196
12/26/2018 21.59 22.73 21.49 22.71 1,058,772
12/24/2018 22 22.19 21.3625 21.48 1,295,928
12/21/2018 23.22 23.45 21.89 22.14 3,380,120
12/20/2018 24.19 24.21 22.67 23.45 2,337,762
12/19/2018 26.81 26.83 23.965 24.37 3,332,675
12/18/2018 28.23 28.23 26.37 26.81 1,328,445
12/17/2018 28.33 29.17 27.83 27.95 3,030,090
12/14/2018 27.21 28.35 27.2 28.35 1,437,598
12/13/2018 27.82 27.97 27.12 27.56 1,077,044
12/12/2018 28.24 28.66 27.67 27.68 868,264
12/11/2018 28.07 28.15 27.54 27.82 1,014,258
12/10/2018 26.85 27.87 26.64 27.7 1,926,023
12/07/2018 27.66 27.98 26.68 26.94 2,240,436
12/06/2018 27.46 27.81 26.73 27.73 2,468,377
12/04/2018 28.54 28.79 27.62 27.75 2,447,198
12/03/2018 28.94 28.94 28.2 28.54 2,229,114
11/30/2018 28.45 28.7799 27.93 28.48 1,364,302
11/29/2018 28.1 29.02 27.74 28.61 1,982,308
11/28/2018 27.9 28.41 27.61 28.21 3,122,413
11/27/2018 27.13 28.03 26.67 27.86 2,758,242
11/26/2018 26.87 27.33 26.75 27.17 2,153,254
11/23/2018 26.3 27.35 26.29 26.61 1,468,929
11/21/2018 24.82 27.04 24.82 26.46 3,669,610
11/20/2018 24.17 25.36 24.14 24.58 1,766,713
11/19/2018 24.69 25.15 24.52 24.68 1,653,988
11/16/2018 24.91 25.5 24.515 24.84 1,505,601
11/15/2018 24.5 25.315 24.24 25.12 1,392,443
11/14/2018 24.83 25.14 24.49 24.59 1,588,055
11/13/2018 23.61 24.8855 23.61 24.59 2,256,662
11/12/2018 24.69 24.76 23.6973 23.73 1,949,192
11/09/2018 25.49 25.67 24.465 24.75 1,815,904
11/08/2018 26.26 26.62 25.405 25.6 1,764,892
11/07/2018 25.46 27.3 24.705 26.44 5,085,711
11/06/2018 25.13 25.72 24.86 25.48 1,664,315
11/05/2018 27.01 27.67 23.92 25.16 4,135,415
11/02/2018 27.04 27.22 25.87 26.29 3,345,980
11/01/2018 27.11 27.27 26.01 26.71 2,105,350
10/31/2018 26.39 26.785 26.02 26.12 1,835,604
10/30/2018 25.06 26.005 25.03 25.88 1,403,812
10/29/2018 26.41 26.7 24.73 25.08 2,403,089
10/26/2018 26.39 26.55 25.64 26.09 1,050,560
10/25/2018 25.95 26.975 25.95 26.79 1,584,058
10/24/2018 27.3 27.5 25.78 25.8 2,484,911
10/23/2018 28.35 28.35 27.57 27.64 1,232,589
10/22/2018 29.09 29.35 28.67 28.81 737,868
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio