SeaWorld Entertainment Inc. Common Stockのデータ

SeaWorld Entertainment Inc. Common Stockの基本情報

名前 SeaWorld Entertainment Inc. Common Stock
ティッカー SEAS
国 United States
上場年 2013.0
セクター Consumer Services

SeaWorld Entertainment Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.6 34.35 34.43 35.41 853000.0 35.41
2021-02-12 34.19 32.54 32.76 34.17 522400.0 34.17
2021-02-11 33.91 32.5 33.56 33.12 723500.0 33.12
2021-02-10 35.0 33.48 34.92 33.59 571500.0 33.59
2021-02-09 35.5 34.55 35.5 34.81 548000.0 34.81
2021-02-08 35.72 34.41 34.41 35.72 995900.0 35.72
2021-02-05 35.58 33.33 35.0 34.3 1288500.0 34.3
2021-02-04 34.97 31.69 31.71 34.6 1954200.0 34.6
2021-02-03 32.65 31.32 31.74 31.42 1029400.0 31.42
2021-02-02 31.38 30.55 30.97 31.27 754000.0 31.27
2021-02-01 31.09 28.72 29.01 30.63 1075300.0 30.63
2021-01-29 30.65 28.57 29.52 28.57 1513700.0 28.57
2021-01-28 29.96 28.1 28.19 29.52 1239000.0 29.52
2021-01-27 29.95 27.06 28.56 27.59 2529100.0 27.59
2021-01-26 30.66 29.06 30.59 29.13 925500.0 29.13
2021-01-25 30.26 29.44 29.88 30.24 738400.0 30.24
2021-01-22 31.01 29.7 30.0 30.21 1072500.0 30.21
2021-01-21 30.53 28.85 30.13 30.06 1071700.0 30.06
2021-01-20 30.74 29.85 30.18 30.15 800700.0 30.15
2021-01-19 31.15 29.65 29.73 29.81 1373600.0 29.81
2021-01-15 30.4 29.35 30.33 29.64 1324700.0 29.64
2021-01-14 31.19 30.23 30.49 30.68 1305300.0 30.68
2021-01-13 31.45 29.75 31.45 30.14 1740100.0 30.14
2021-01-12 32.75 31.15 32.75 31.6 625500.0 31.6
2021-01-11 33.01 31.86 32.21 32.42 517000.0 32.42
2021-01-08 33.67 32.12 33.48 32.81 675600.0 32.81
2021-01-07 34.54 32.66 32.82 33.48 1209100.0 33.48
2021-01-06 32.75 30.95 30.95 32.47 954500.0 32.47
2021-01-05 30.99 30.15 30.15 30.64 498200.0 30.64
2021-01-04 32.1 29.9 31.49 30.31 954500.0 30.31
2020-12-31 31.97 30.64 31.09 31.59 635500.0 31.59
2020-12-30 31.53 30.24 30.24 31.19 511700.0 31.19
2020-12-29 31.7 30.1 31.55 30.19 693600.0 30.19
2020-12-28 31.59 30.69 30.99 31.23 767900.0 31.23
2020-12-24 31.07 30.31 31.01 30.56 270800.0 30.56
2020-12-23 31.19 30.35 30.49 31.12 454800.0 31.12
2020-12-22 30.84 29.72 30.53 30.24 539200.0 30.24
2020-12-21 30.61 29.41 29.6 30.4 1073400.0 30.4
2020-12-18 31.32 30.17 30.43 31.13 1631200.0 31.13
2020-12-17 30.55 29.06 29.31 30.36 756700.0 30.36
2020-12-16 29.68 28.62 29.34 29.11 718600.0 29.11
2020-12-15 29.88 28.26 28.83 29.37 856100.0 29.37
2020-12-14 29.58 28.37 29.38 28.38 606400.0 28.38
2020-12-11 29.97 28.83 29.35 28.91 754900.0 28.91
2020-12-10 29.42 28.37 28.6 29.39 972900.0 29.39
2020-12-09 30.39 28.45 29.45 29.04 1234000.0 29.04
2020-12-08 29.43 28.36 28.55 28.89 1098100.0 28.89
2020-12-07 30.48 28.7 29.8 28.83 1129300.0 28.83
2020-12-04 30.09 29.15 29.79 29.82 775700.0 29.82
2020-12-03 30.23 29.46 29.69 29.66 787400.0 29.66
2020-12-02 29.83 28.21 28.58 29.54 666700.0 29.54
2020-12-01 29.27 28.31 28.47 28.7 1001200.0 28.7
2020-11-30 29.0 27.71 28.81 27.9 945600.0 27.9
2020-11-27 29.31 28.7 28.96 28.91 511000.0 28.91
2020-11-25 29.34 28.57 28.96 29.04 953900.0 29.04
2020-11-24 29.58 28.19 28.76 29.36 1647400.0 29.36
2020-11-23 28.11 26.66 26.73 28.02 1725900.0 28.02
2020-11-20 27.09 26.47 26.68 26.61 608600.0 26.61
2020-11-19 26.98 26.18 26.44 26.63 735200.0 26.63
2020-11-18 27.52 26.46 27.01 26.49 1082100.0 26.49
2020-11-17 27.23 25.61 26.07 26.89 846800.0 26.89
2020-11-16 27.85 26.08 27.76 26.5 1566100.0 26.5
2020-11-13 26.65 25.8 25.8 26.18 1039000.0 26.18
2020-11-12 26.72 25.12 25.6 25.41 1149200.0 25.41
2020-11-11 27.3 25.64 27.18 26.09 1513900.0 26.09
2020-11-10 27.73 25.92 26.98 27.22 1278700.0 27.22
2020-11-09 30.54 26.26 27.18 27.05 3445000.0 27.05
2020-11-06 24.96 23.35 24.56 23.8 1556700.0 23.8
2020-11-05 25.11 23.5 23.5 24.55 1642900.0 24.55
2020-11-04 24.0 22.29 22.55 23.36 1341000.0 23.36
2020-11-03 23.12 22.14 22.17 22.77 1316900.0 22.77
2020-11-02 22.24 21.2 22.24 21.75 1071700.0 21.75
2020-10-30 22.29 21.01 21.21 22.02 1459500.0 22.02
2020-10-29 21.57 20.88 21.15 21.28 1530500.0 21.28
2020-10-28 21.35 19.56 21.03 21.17 1764400.0 21.17
2020-10-27 22.77 21.52 22.56 21.95 1377000.0 21.95
2020-10-26 23.45 22.06 23.2 22.51 1151200.0 22.51
2020-10-23 24.18 23.02 23.91 23.82 1247300.0 23.82
2020-10-22 24.77 22.96 22.96 23.69 1991300.0 23.69
2020-10-21 23.31 22.0 23.21 22.76 1579900.0 22.76
2020-10-20 23.95 22.52 22.7 23.31 1131100.0 23.31
2020-10-19 23.2 22.16 22.97 22.3 1245500.0 22.3
2020-10-16 23.04 22.34 22.64 22.67 913600.0 22.67
2020-10-15 22.68 21.66 21.94 22.6 652800.0 22.6
2020-10-14 22.9 21.85 21.85 22.18 800300.0 22.18
2020-10-13 22.63 21.6 22.24 21.89 765100.0 21.89
2020-10-12 23.0 22.16 23.0 22.65 686400.0 22.65
2020-10-09 22.85 21.88 22.12 22.68 1376100.0 22.68
2020-10-08 22.36 21.56 22.0 22.01 910900.0 22.01
2020-10-07 22.05 21.05 21.35 21.76 1575500.0 21.76
2020-10-06 22.22 20.93 21.47 20.95 2176800.0 20.95
2020-10-05 20.62 19.93 20.33 20.54 869900.0 20.54
2020-10-02 20.34 18.63 18.74 20.21 914400.0 20.21
2020-10-01 19.95 19.34 19.9 19.66 816400.0 19.66
2020-09-30 20.77 19.6 20.2 19.72 1009400.0 19.72
2020-09-29 20.64 19.49 20.55 20.01 977000.0 20.01
2020-09-28 21.08 20.18 20.95 20.64 1489600.0 20.64
2020-09-25 20.66 19.23 19.23 20.49 1289200.0 20.49
2020-09-24 19.75 18.39 19.0 19.31 1370500.0 19.31
2020-09-23 20.46 19.04 19.82 19.11 1264900.0 19.11
2020-09-22 19.89 19.02 19.26 19.73 944400.0 19.73
2020-09-21 20.62 19.22 20.47 19.29 1704300.0 19.29
2020-09-18 21.9 21.06 21.63 21.38 993800.0 21.38
2020-09-17 22.31 20.89 21.37 21.62 1035100.0 21.62
2020-09-16 22.13 21.12 21.2 21.85 1615200.0 21.85
2020-09-15 21.72 20.74 21.63 21.09 1080200.0 21.09
2020-09-14 21.69 20.8 21.02 21.46 1136700.0 21.46
2020-09-11 21.26 20.42 21.19 20.72 851000.0 20.72
2020-09-10 22.36 21.02 21.63 21.1 1387800.0 21.1
2020-09-09 21.7 20.08 21.12 21.58 1973100.0 21.58
2020-09-08 21.89 20.53 20.65 21.3 2310500.0 21.3
2020-09-04 21.84 20.57 21.55 21.07 2092700.0 21.07
2020-09-03 21.92 20.63 20.81 21.01 1576900.0 21.01
2020-09-02 20.88 20.17 20.7 20.78 1045700.0 20.78
2020-09-01 20.73 19.87 20.13 20.44 1339300.0 20.44
2020-08-31 21.37 20.16 21.23 20.4 1840300.0 20.4
2020-08-28 21.69 20.53 20.95 21.37 2128100.0 21.37
2020-08-27 21.05 19.61 19.8 20.55 2801300.0 20.55
2020-08-26 20.02 19.4 19.81 19.65 2118800.0 19.65
2020-08-25 19.99 19.16 19.77 19.74 1382100.0 19.74
2020-08-24 19.52 18.29 19.05 19.5 1921300.0 19.5
2020-08-21 20.05 18.79 19.2 18.87 1626200.0 18.87
2020-08-20 19.54 18.38 18.77 19.36 2163900.0 19.36
2020-08-19 19.27 18.5 18.7 18.85 2526100.0 18.85
2020-08-18 19.03 18.41 18.7 18.8 1081000.0 18.8
2020-08-17 19.15 18.2 19.15 18.86 1443700.0 18.86
2020-08-14 19.34 18.19 18.42 19.0 1813600.0 19.0
2020-08-13 18.87 17.95 18.08 18.52 1453500.0 18.52
2020-08-12 18.49 17.39 18.44 18.07 2167200.0 18.07
2020-08-11 19.07 18.03 18.4 18.12 2532000.0 18.12
2020-08-10 18.16 15.99 16.1 17.89 4430100.0 17.89
2020-08-07 17.03 16.26 16.36 16.91 2321600.0 16.91
2020-08-06 16.54 15.3 15.49 16.46 2685700.0 16.46
2020-08-05 15.91 14.87 15.78 15.46 1104600.0 15.46
2020-08-04 15.85 14.48 14.53 15.4 1687800.0 15.4
2020-08-03 14.8 13.91 14.5 14.54 1509600.0 14.54
2020-07-31 15.0 13.98 14.94 14.47 1605500.0 14.47
2020-07-30 15.27 14.72 14.92 15.05 1827300.0 15.05
2020-07-29 16.23 14.93 15.9 15.16 2033100.0 15.16
2020-07-28 16.07 15.55 15.56 15.72 1020300.0 15.72
2020-07-27 15.98 15.05 15.98 15.69 1289400.0 15.69
2020-07-24 16.59 15.78 16.5 16.0 1228800.0 16.0
2020-07-23 16.78 16.07 16.42 16.65 1266900.0 16.65
2020-07-22 17.09 16.3 16.46 16.67 1558200.0 16.67
2020-07-21 16.95 16.31 16.31 16.71 1498400.0 16.71
2020-07-20 16.96 16.13 16.52 16.18 1246700.0 16.18
2020-07-17 16.93 16.26 16.87 16.64 1067100.0 16.64
2020-07-16 17.16 16.33 16.74 16.94 1931100.0 16.94
2020-07-15 17.51 15.91 16.1 17.3 3590600.0 17.3
2020-07-14 15.34 14.7 15.09 15.06 1252300.0 15.06
2020-07-13 16.16 15.05 15.92 15.17 1943800.0 15.17
2020-07-10 15.82 14.67 15.01 15.69 1357400.0 15.69
2020-07-09 16.07 15.12 15.86 15.15 2267200.0 15.15
2020-07-08 16.36 15.2 15.44 16.18 1966200.0 16.18
2020-07-07 16.11 15.2 15.44 15.55 2109300.0 15.55
2020-07-06 16.06 15.16 15.63 15.75 1458700.0 15.75
2020-07-02 16.33 15.15 16.2 15.29 2416200.0 15.29
2020-07-01 16.37 15.2 15.2 15.7 3438600.0 15.7
2020-06-30 15.11 14.25 14.6 14.81 1556200.0 14.81
2020-06-29 14.88 13.37 13.8 14.79 2213200.0 14.79
2020-06-26 14.5 13.45 14.29 13.83 4094900.0 13.83
2020-06-25 14.72 13.73 14.02 14.44 2693500.0 14.44
2020-06-24 15.9 14.04 15.67 14.6 3572100.0 14.6
2020-06-23 15.97 15.23 15.73 15.95 2491900.0 15.95
2020-06-22 15.82 14.82 15.77 15.36 2706800.0 15.36
2020-06-19 17.44 15.4 17.39 16.03 4288800.0 16.03
2020-06-18 17.88 16.85 17.06 17.14 1225900.0 17.14
2020-06-17 17.75 16.8 17.7 17.28 1616200.0 17.28
2020-06-16 19.35 17.47 19.18 17.84 2266000.0 17.84
2020-06-15 18.28 16.35 16.5 17.94 2385500.0 17.94
2020-06-12 18.1 16.5 17.9 17.44 2564200.0 17.44
2020-06-11 17.28 15.5 16.01 16.82 3203400.0 16.82
2020-06-10 19.46 17.57 19.46 18.58 2560100.0 18.58
2020-06-09 20.53 18.77 20.0 19.66 2001000.0 19.66
2020-06-08 20.93 20.11 20.93 20.58 3170200.0 20.58
2020-06-05 23.23 18.87 21.46 19.26 4872800.0 19.26
2020-06-04 19.95 18.63 19.79 19.51 4264900.0 19.51
2020-06-03 19.27 17.56 17.74 18.57 2960200.0 18.57
2020-06-02 18.76 17.23 18.6 17.29 2850300.0 17.29
2020-06-01 18.86 17.79 18.06 18.32 1667200.0 18.32
2020-05-29 18.69 17.42 18.06 18.06 2085700.0 18.06
2020-05-28 20.4 18.53 20.27 18.69 1886300.0 18.69
2020-05-27 20.39 18.37 20.02 20.07 4103800.0 20.07
2020-05-26 19.4 18.53 19.27 18.79 3235400.0 18.79
2020-05-22 17.96 16.68 17.45 17.56 2182600.0 17.56
2020-05-21 17.38 16.08 16.91 17.28 2999400.0 17.28
2020-05-20 17.28 15.95 16.48 16.97 3707700.0 16.97
2020-05-19 16.86 14.66 15.73 15.67 2679700.0 15.67
2020-05-18 16.24 15.06 15.18 15.7 2713300.0 15.7
2020-05-15 14.06 12.48 12.7 13.8 2545500.0 13.8
2020-05-14 12.99 11.5 11.52 12.82 2337500.0 12.82
2020-05-13 12.76 11.69 12.73 12.19 2045100.0 12.19
2020-05-12 14.3 12.75 14.0 12.83 1923700.0 12.83
2020-05-11 14.62 13.85 14.55 13.94 2243200.0 13.94
2020-05-08 15.5 13.75 14.22 15.0 3287700.0 15.0
2020-05-07 14.88 14.09 14.24 14.73 1964500.0 14.73
2020-05-06 14.36 13.72 14.03 13.98 1290200.0 13.98
2020-05-05 14.99 13.7 14.77 13.81 1986600.0 13.81
2020-05-04 14.92 13.11 13.36 14.55 2304200.0 14.55
2020-05-01 14.11 13.1 13.91 14.11 2263000.0 14.11
2020-04-30 15.88 14.51 15.81 14.69 2654100.0 14.69
2020-04-29 16.17 15.01 15.8 16.11 4120500.0 16.11
2020-04-28 15.15 13.55 15.1 14.39 3360100.0 14.39
2020-04-27 14.67 12.28 12.39 13.97 5201100.0 13.97
2020-04-24 12.64 11.76 12.2 12.2 2311800.0 12.2
2020-04-23 12.45 11.0 11.34 12.09 3096300.0 12.09
2020-04-22 11.86 10.81 11.72 11.01 3616800.0 11.01
2020-04-21 11.5 10.25 10.31 11.36 3632200.0 11.36
2020-04-20 11.8 9.6 10.31 10.76 3054900.0 10.76
2020-04-17 10.9 9.76 10.15 10.83 3651900.0 10.83
2020-04-16 10.39 9.12 10.28 9.24 2839400.0 9.24
2020-04-15 10.81 10.06 10.33 10.4 1652100.0 10.4
2020-04-14 11.97 10.87 11.29 11.2 1773400.0 11.2
2020-04-13 12.23 10.5 12.13 10.98 2949200.0 10.98
2020-04-09 12.8 11.39 11.99 11.94 3149800.0 11.94
2020-04-08 11.79 10.42 10.76 10.9 2731400.0 10.9
2020-04-07 12.32 10.1 11.54 10.37 2970700.0 10.37
2020-04-06 10.86 9.59 9.61 10.49 2444900.0 10.49
2020-04-03 9.7 8.44 9.7 9.05 1782200.0 9.05
2020-04-02 10.44 9.0 9.79 9.64 1679100.0 9.64
2020-04-01 10.45 9.31 10.26 9.93 2364100.0 9.93
2020-03-31 12.04 10.69 11.48 11.02 2596100.0 11.02
2020-03-30 13.0 10.99 12.82 11.52 2302600.0 11.52
2020-03-27 14.51 13.43 14.2 13.65 1824500.0 13.65
2020-03-26 16.92 14.58 15.86 15.25 2225800.0 15.25
2020-03-25 18.32 13.12 13.95 15.42 7711600.0 15.42
2020-03-24 13.82 11.57 11.57 13.38 2984000.0 13.38
2020-03-23 10.77 8.79 9.59 10.52 3217500.0 10.52
2020-03-20 10.65 8.59 9.18 9.75 4461300.0 9.75
2020-03-19 9.06 6.75 7.47 8.54 3083000.0 8.54
2020-03-18 8.32 7.23 8.16 7.46 2744600.0 7.46
2020-03-17 10.85 8.38 10.85 8.74 3335700.0 8.74
2020-03-16 12.38 9.5 9.85 10.52 4690500.0 10.52
2020-03-13 13.46 9.59 13.32 12.31 4967000.0 12.31
2020-03-12 14.49 11.76 14.48 11.99 4688400.0 11.99
2020-03-11 16.78 14.73 16.71 15.89 3920400.0 15.89
2020-03-10 17.87 15.25 17.13 17.5 3249700.0 17.5
2020-03-09 19.42 16.35 19.1 16.4 3091600.0 16.4
2020-03-06 22.5 20.05 20.4 20.93 2462500.0 20.93
2020-03-05 24.04 21.44 24.04 21.46 2386000.0 21.46
2020-03-04 25.64 23.75 25.25 24.89 2075100.0 24.89
2020-03-03 27.51 24.97 26.54 25.08 1854000.0 25.08
2020-03-02 27.33 24.82 27.33 26.47 2924000.0 26.47
2020-02-28 27.68 25.89 26.22 27.21 1955300.0 27.21
2020-02-27 29.41 25.83 27.11 27.68 4000900.0 27.68
2020-02-26 30.55 26.53 30.0 27.68 4120800.0 27.68
2020-02-25 32.85 29.41 32.83 29.76 2146000.0 29.76
2020-02-24 33.62 31.65 33.46 32.64 1906800.0 32.64
2020-02-21 35.44 34.41 35.38 34.72 830800.0 34.72
2020-02-20 35.83 33.76 33.86 35.38 1474000.0 35.38
2020-02-19 36.5 36.04 36.05 36.11 475100.0 36.11
2020-02-18 36.96 35.55 36.88 35.97 479400.0 35.97