SeaWorld Entertainment, Inc. - SEAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2024	51.76	51.51	51.51	52.45	51.4	544,197
March 11, 2024	52.28	52.03	52.03	52.71	51.88	668,966
March 08, 2024	53.13	52.54	52.54	53.54	52.07	465,141
March 07, 2024	53.68	52.8	52.8	53.98	52.39	654,648
March 06, 2024	53.66	53.56	53.56	54.42	52.99	658,861
March 05, 2024	53.22	52.96	52.96	53.87	52.49	744,640
March 04, 2024	53.45	53.57	53.57	54.59	53.11	1.13M
March 01, 2024	51.37	53.45	53.45	53.82	50.48	1.11M
February 29, 2024	53.99	51.35	51.35	53.99	50.95	1.1M
February 28, 2024	50	52.97	52.97	54.8	48.09	1.75M
February 27, 2024	47.93	48.81	48.81	48.91	47.71	807,580
February 26, 2024	46.74	47.55	47.55	47.72	46.64	471,423
February 23, 2024	46.46	47.01	47.01	47.82	46.29	598,465
February 22, 2024	46.57	47.01	47.01	47.73	46.06	501,667
February 21, 2024	46.23	46.13	46.13	46.34	45.6	446,914
February 20, 2024	46.35	46.23	46.23	46.85	45.85	639,800
February 16, 2024	46.89	47.09	47.09	47.69	46.6	416,200
February 15, 2024	48.25	47.61	47.61	48.63	47.38	671,703
February 14, 2024	48.77	47.78	47.78	49.22	47.67	528,122
February 13, 2024	48.79	48.49	48.49	50.58	47.61	468,220
February 12, 2024	48.94	50.3	50.3	50.41	48.87	504,322
February 09, 2024	48.52	49.08	49.08	49.39	48.06	451,797
February 08, 2024	48.21	48.36	48.36	48.56	47.66	513,529
February 07, 2024	48.62	47.93	47.93	48.74	47.49	621,034
February 06, 2024	47.26	48.7	48.7	48.87	47.12	576,185
February 05, 2024	47.66	47.26	47.26	47.99	46.91	731,376
February 02, 2024	48.16	48.26	48.26	48.79	47.73	648,041
February 01, 2024	49.62	49.04	49.04	49.99	48.44	583,598
January 31, 2024	50.52	49.4	49.4	50.52	49.29	887,013
January 30, 2024	49.55	50.36	50.36	50.71	49.33	880,282
January 29, 2024	50.63	49.85	49.85	50.93	49.59	699,586
January 26, 2024	50.94	50.9	50.9	51.14	50.7	601,092
January 25, 2024	51	50.71	50.71	51.11	50.1	827,914
January 24, 2024	51.28	50.12	50.12	51.59	49.83	1.11M
January 23, 2024	50.57	50.69	50.69	51.22	50.02	853,456
January 22, 2024	51.56	49.79	49.79	51.81	49.49	827,004
January 19, 2024	50.25	51.22	51.22	51.41	49.45	855,459
January 18, 2024	49.99	50.05	50.05	50.95	49.76	1.3M
January 17, 2024	49.86	49.65	49.65	50.58	49.44	1.28M
January 16, 2024	50.07	50.87	50.87	50.97	49.92	878,926
January 12, 2024	51.92	50.55	50.55	52.2	50.27	538,425
January 11, 2024	51.43	51.33	51.33	51.43	50.32	434,770
January 10, 2024	50.93	51.51	51.51	51.75	50.69	497,815
January 09, 2024	52.41	51.12	51.12	52.54	50.85	536,202
January 08, 2024	51.7	52.99	52.99	53.35	51.7	570,624
January 05, 2024	50.46	51.87	51.87	52.29	50.29	705,916
January 04, 2024	50.89	50.96	50.96	51.22	50.17	677,457
January 03, 2024	52.02	50.8	50.8	52.32	50.71	709,592
January 02, 2024	52.43	52.92	52.92	53.51	52.23	797,798
December 29, 2023	53.2	52.83	52.83	53.81	52.65	954,950
December 28, 2023	53	53.3	53.3	53.61	52.79	545,230
December 27, 2023	52.69	53.15	53.15	53.18	52.29	608,841
December 26, 2023	50.77	52.75	52.75	53.29	50.69	827,236
December 22, 2023	50.74	50.76	50.76	51.38	50.64	354,118
December 21, 2023	51.2	50.74	50.74	51.46	50.34	373,588
December 20, 2023	51.06	50.29	50.29	52.42	50.23	553,207
December 19, 2023	51.67	51.46	51.46	52.22	51.24	561,863
December 18, 2023	52.47	51.02	51.02	53.01	50.98	845,422
December 15, 2023	54.04	52.38	52.38	54.57	52.37	971,601
December 14, 2023	53.62	54.02	54.02	55.48	53.62	1.4M

SeaWorld Entertainment, Inc. (SEAS) NYSE