Quantcast

SeaWorld Entertainment, Inc. Common Stock Historical Stock Prices

SEAS 
$30.62
*  
0.03
0.1%
Get SEAS Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading SEAS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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.
16:00 30.65 31 30.25 30.62 899,739
09/20/2018 30.62 31 30.25 30.62 899,740
09/19/2018 31.22 31.27 30.3 30.59 1,187,544
09/18/2018 31.18 31.37 29.96 31.19 2,665,419
09/17/2018 31.8 31.8 30.6 31.18 1,720,087
09/14/2018 32.41 32.47 31.84 31.97 1,673,537
09/13/2018 32.1 32.43 31.82 32.41 1,357,432
09/12/2018 30.95 32.19 30.83 32.1 2,757,172
09/11/2018 31.02 31.16 30.6 31.1 1,588,302
09/10/2018 31.36 31.7 30.85 31.07 1,324,638
09/07/2018 30.49 31.58 30.3125 31.28 1,494,371
09/06/2018 30.04 30.75 29.98 30.49 2,490,728
09/05/2018 30.39 30.39 29.65 30.04 1,907,596
09/04/2018 29.21 30.5 29.21 30.39 2,186,454
08/31/2018 28.76 29.45 28.6 29.32 2,445,704
08/30/2018 28.14 28.73 28 28.72 991,265
08/29/2018 27.98 28.25 27.89 28.25 1,248,451
08/28/2018 27.61 28.0799 27.45 28.03 1,489,073
08/27/2018 27.69 27.75 27.31 27.62 1,580,537
08/24/2018 26.95 27.82 26.95 27.64 2,103,378
08/23/2018 26.45 27.02 26.45 26.97 1,453,130
08/22/2018 26.26 26.72 26.16 26.45 1,138,095
08/21/2018 25.41 26.325 25.41 26.25 2,627,063
08/20/2018 25.88 25.91 25.04 25.37 1,348,064
08/17/2018 25.62 25.95 25.36 25.88 1,059,987
08/16/2018 25.53 26 25.21 25.62 1,920,327
08/15/2018 25.55 26.04 25.43 25.55 2,024,003
08/14/2018 25.17 25.77 25.06 25.66 1,249,964
08/13/2018 24.8 25.53 24.8 25.18 1,794,366
08/10/2018 25.62 25.62 24.65 25 2,793,148
08/09/2018 25.45 26.09 25.45 25.62 2,137,192
08/08/2018 25.82 25.82 25.06 25.35 3,010,321
08/07/2018 25.4 26.26 24.67 25.58 6,821,026
08/06/2018 25.4 26 23.07 24.69 31,824,070
08/03/2018 21.42 21.82 21.03 21.13 3,727,018
08/02/2018 21.01 21.54 21.01 21.47 1,485,520
08/01/2018 21.19 21.56 21 21.04 2,426,635
07/31/2018 21.16 21.43 21.06 21.3 1,458,625
07/30/2018 21.53 21.79 21.02 21.18 1,937,992
07/27/2018 21.93 21.93 21.5 21.64 1,030,445
07/26/2018 22.04 22.4 21.68 21.92 1,315,179
07/25/2018 22.01 22.385 22 22.16 2,126,443
07/24/2018 22.51 22.62 21.81 21.95 994,014
07/23/2018 22.06 22.7025 22 22.48 1,313,780
07/20/2018 22.42 22.485 21.99 22.06 1,232,327
07/19/2018 22.4 22.645 22.09 22.49 1,744,881
07/18/2018 22.81 23.06 22.21 22.32 2,502,377
07/17/2018 22.14 22.58 22.05 22.46 1,606,858
07/16/2018 21.8 22.19 21.64 22.15 1,326,273
07/13/2018 21.44 22.06 21.31 21.82 1,383,052
07/12/2018 21.48 21.61 20.77 21.44 1,397,459
07/11/2018 21.28 21.39 20.8 21.19 2,447,496
07/10/2018 22 22.21 21.31 21.33 1,733,557
07/09/2018 21.85 22.29 21.71 22.02 1,862,864
07/06/2018 22.54 22.74 22.19 22.37 1,582,444
07/05/2018 22.08 22.615 22.02 22.57 1,695,109
07/03/2018 21.99 22.23 21.88 22 860,194
07/02/2018 21.78 22.04 21.55 22.01 1,198,886
06/29/2018 21.67 21.92 21.29 21.82 981,426
06/28/2018 21.49 21.87 21.48 21.63 1,230,552
06/27/2018 22.16 22.21 21.35 21.39 1,816,458
06/26/2018 22.51 22.57 22.02 22.16 1,614,383
06/25/2018 22.75 22.82 22.1 22.41 2,208,311
06/22/2018 22.25 22.96 22.21 22.84 3,523,476
06/21/2018 22.41 22.62 22.16 22.25 1,352,120
06/20/2018 21.77 22.43 21.77 22.38 2,272,080
*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