Singapore markets close in 1 hour 32 minutes
Straits Times Index
3,261.35 -3.18 (-0.10%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,512.36 +198.50 (+1.08%) FTSE 100
8,359.84 +5.79 (+0.07%) Bitcoin USD
61,521.64 -667.07 (-1.07%) CMC Crypto 200
1,310.81 +10.71 (+0.82%)
United Parks & Resorts Inc. (PRKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 52.88 | 55.18 | 50.00 | 51.62 | 51.62 | 1,977,700 |
| 07 May 2024 | 49.09 | 49.84 | 48.26 | 49.16 | 49.16 | 1,936,500 |
| 06 May 2024 | 51.05 | 51.25 | 49.71 | 49.77 | 49.77 | 979,600 |
| 03 May 2024 | 50.88 | 51.17 | 49.88 | 50.48 | 50.48 | 866,700 |
| 02 May 2024 | 49.89 | 50.36 | 49.03 | 49.84 | 49.84 | 611,400 |
| 01 May 2024 | 49.94 | 50.84 | 48.89 | 48.93 | 48.93 | 1,401,200 |
| 30 Apr 2024 | 50.88 | 51.49 | 50.46 | 50.82 | 50.82 | 671,600 |
| 29 Apr 2024 | 51.09 | 51.90 | 51.09 | 51.54 | 51.54 | 527,500 |
| 26 Apr 2024 | 51.05 | 52.03 | 50.75 | 50.78 | 50.78 | 695,100 |
| 25 Apr 2024 | 52.40 | 52.40 | 50.84 | 51.12 | 51.12 | 919,000 |
| 24 Apr 2024 | 52.75 | 52.94 | 51.82 | 52.89 | 52.89 | 516,000 |
| 23 Apr 2024 | 51.37 | 53.22 | 51.37 | 52.89 | 52.89 | 472,200 |
| 22 Apr 2024 | 51.89 | 52.36 | 51.09 | 51.85 | 51.85 | 800,500 |
| 19 Apr 2024 | 51.27 | 51.92 | 51.03 | 51.74 | 51.74 | 564,100 |
| 18 Apr 2024 | 51.17 | 52.09 | 50.85 | 51.39 | 51.39 | 768,500 |
| 17 Apr 2024 | 52.40 | 52.40 | 50.92 | 51.16 | 51.16 | 632,500 |
| 16 Apr 2024 | 52.42 | 52.63 | 51.45 | 51.81 | 51.81 | 1,342,200 |
| 15 Apr 2024 | 53.87 | 53.87 | 51.61 | 52.57 | 52.57 | 1,786,900 |
| 12 Apr 2024 | 54.93 | 54.93 | 52.97 | 52.97 | 52.97 | 1,078,100 |
| 11 Apr 2024 | 57.16 | 57.16 | 54.87 | 55.24 | 55.24 | 819,900 |
| 10 Apr 2024 | 56.63 | 57.04 | 56.08 | 56.78 | 56.78 | 934,300 |
| 09 Apr 2024 | 58.39 | 58.44 | 57.13 | 58.20 | 58.20 | 681,400 |
| 08 Apr 2024 | 56.98 | 58.03 | 56.93 | 58.01 | 58.01 | 739,800 |
| 05 Apr 2024 | 54.55 | 57.04 | 54.55 | 56.70 | 56.70 | 1,497,200 |
| 04 Apr 2024 | 57.52 | 58.16 | 54.59 | 54.76 | 54.76 | 1,466,400 |
| 03 Apr 2024 | 55.17 | 56.56 | 55.16 | 56.36 | 56.36 | 727,300 |
| 02 Apr 2024 | 55.93 | 56.49 | 54.88 | 55.61 | 55.61 | 802,000 |
| 01 Apr 2024 | 55.96 | 57.10 | 55.96 | 56.93 | 56.93 | 866,400 |
| 28 Mar 2024 | 55.27 | 57.03 | 54.60 | 56.21 | 56.21 | 2,155,100 |
| 27 Mar 2024 | 52.47 | 53.58 | 52.47 | 53.32 | 53.32 | 700,300 |
| 26 Mar 2024 | 53.07 | 53.75 | 52.05 | 52.37 | 52.37 | 1,428,800 |
| 25 Mar 2024 | 54.14 | 54.15 | 53.30 | 54.07 | 54.07 | 1,155,800 |
| 22 Mar 2024 | 54.60 | 54.64 | 53.51 | 53.92 | 53.92 | 927,400 |
| 21 Mar 2024 | 55.71 | 55.71 | 54.05 | 54.72 | 54.72 | 864,900 |
| 20 Mar 2024 | 53.12 | 54.63 | 53.00 | 54.32 | 54.32 | 1,245,600 |
| 19 Mar 2024 | 52.51 | 53.79 | 52.39 | 53.06 | 53.06 | 811,900 |
| 18 Mar 2024 | 51.32 | 53.15 | 51.03 | 52.92 | 52.92 | 955,600 |
| 15 Mar 2024 | 50.50 | 51.64 | 50.50 | 51.34 | 51.34 | 746,400 |
| 14 Mar 2024 | 50.62 | 51.43 | 50.18 | 50.63 | 50.63 | 967,500 |
| 13 Mar 2024 | 51.49 | 52.94 | 51.00 | 51.10 | 51.10 | 783,600 |
| 12 Mar 2024 | 51.76 | 52.45 | 51.40 | 51.51 | 51.51 | 544,200 |
| 11 Mar 2024 | 52.28 | 52.71 | 51.88 | 52.03 | 52.03 | 669,000 |
| 08 Mar 2024 | 53.13 | 53.54 | 52.07 | 52.54 | 52.54 | 465,100 |
| 07 Mar 2024 | 53.68 | 53.98 | 52.39 | 52.80 | 52.80 | 654,600 |
| 06 Mar 2024 | 53.66 | 54.42 | 52.99 | 53.56 | 53.56 | 658,900 |
| 05 Mar 2024 | 53.22 | 53.87 | 52.49 | 52.96 | 52.96 | 744,600 |
| 04 Mar 2024 | 53.45 | 54.59 | 53.11 | 53.57 | 53.57 | 1,127,700 |
| 01 Mar 2024 | 51.37 | 53.82 | 50.48 | 53.45 | 53.45 | 1,112,800 |
| 29 Feb 2024 | 53.99 | 53.99 | 50.95 | 51.35 | 51.35 | 1,095,300 |
| 28 Feb 2024 | 50.00 | 54.80 | 48.09 | 52.97 | 52.97 | 1,754,000 |
| 27 Feb 2024 | 47.93 | 48.91 | 47.71 | 48.81 | 48.81 | 807,600 |
| 26 Feb 2024 | 46.74 | 47.72 | 46.64 | 47.55 | 47.55 | 471,400 |
| 23 Feb 2024 | 46.46 | 47.82 | 46.29 | 47.01 | 47.01 | 598,500 |
| 22 Feb 2024 | 46.57 | 47.73 | 46.06 | 47.01 | 47.01 | 501,700 |
| 21 Feb 2024 | 46.23 | 46.34 | 45.60 | 46.13 | 46.13 | 446,900 |
| 20 Feb 2024 | 46.35 | 46.85 | 45.85 | 46.23 | 46.23 | 639,800 |
| 16 Feb 2024 | 46.89 | 47.69 | 46.60 | 47.09 | 47.09 | 416,200 |
| 15 Feb 2024 | 48.25 | 48.64 | 47.38 | 47.61 | 47.61 | 671,700 |
| 14 Feb 2024 | 48.77 | 49.22 | 47.67 | 47.78 | 47.78 | 528,100 |
| 13 Feb 2024 | 48.79 | 50.58 | 47.61 | 48.49 | 48.49 | 468,200 |
| 12 Feb 2024 | 48.94 | 50.41 | 48.87 | 50.30 | 50.30 | 504,300 |
| 09 Feb 2024 | 48.52 | 49.39 | 48.06 | 49.08 | 49.08 | 451,800 |
| 08 Feb 2024 | 48.21 | 48.56 | 47.66 | 48.36 | 48.36 | 513,500 |
| 07 Feb 2024 | 48.62 | 48.74 | 47.49 | 47.93 | 47.93 | 621,000 |
| 06 Feb 2024 | 47.26 | 48.87 | 47.12 | 48.70 | 48.70 | 576,200 |
| 05 Feb 2024 | 47.66 | 47.99 | 46.91 | 47.26 | 47.26 | 731,400 |
| 02 Feb 2024 | 48.16 | 48.79 | 47.73 | 48.26 | 48.26 | 648,000 |
| 01 Feb 2024 | 49.62 | 49.99 | 48.44 | 49.04 | 49.04 | 583,600 |
| 31 Jan 2024 | 50.52 | 50.52 | 49.29 | 49.40 | 49.40 | 887,000 |
| 30 Jan 2024 | 49.55 | 50.71 | 49.33 | 50.36 | 50.36 | 880,300 |
| 29 Jan 2024 | 50.63 | 50.93 | 49.59 | 49.85 | 49.85 | 699,600 |
| 26 Jan 2024 | 50.94 | 51.14 | 50.70 | 50.90 | 50.90 | 601,100 |
| 25 Jan 2024 | 51.00 | 51.11 | 50.10 | 50.71 | 50.71 | 827,900 |
| 24 Jan 2024 | 51.28 | 51.59 | 49.83 | 50.12 | 50.12 | 1,112,700 |
| 23 Jan 2024 | 50.57 | 51.22 | 50.02 | 50.69 | 50.69 | 853,500 |
| 22 Jan 2024 | 51.56 | 51.81 | 49.49 | 49.79 | 49.79 | 827,000 |
| 19 Jan 2024 | 50.25 | 51.41 | 49.45 | 51.22 | 51.22 | 855,500 |
| 18 Jan 2024 | 49.99 | 50.95 | 49.76 | 50.05 | 50.05 | 1,300,100 |
| 17 Jan 2024 | 49.86 | 50.58 | 49.44 | 49.65 | 49.65 | 1,275,100 |
| 16 Jan 2024 | 50.07 | 50.97 | 49.92 | 50.87 | 50.87 | 878,900 |
| 12 Jan 2024 | 51.92 | 52.20 | 50.27 | 50.55 | 50.55 | 538,400 |
| 11 Jan 2024 | 51.43 | 51.43 | 50.32 | 51.33 | 51.33 | 434,800 |
| 10 Jan 2024 | 50.93 | 51.75 | 50.69 | 51.51 | 51.51 | 497,800 |
| 09 Jan 2024 | 52.41 | 52.54 | 50.85 | 51.12 | 51.12 | 536,200 |
| 08 Jan 2024 | 51.70 | 53.35 | 51.70 | 52.99 | 52.99 | 570,600 |
| 05 Jan 2024 | 50.46 | 52.29 | 50.29 | 51.87 | 51.87 | 705,900 |
| 04 Jan 2024 | 50.89 | 51.22 | 50.17 | 50.96 | 50.96 | 677,500 |
| 03 Jan 2024 | 52.02 | 52.32 | 50.71 | 50.80 | 50.80 | 709,600 |
| 02 Jan 2024 | 52.43 | 53.51 | 52.23 | 52.92 | 52.92 | 797,800 |
| 29 Dec 2023 | 53.20 | 53.81 | 52.65 | 52.83 | 52.83 | 955,000 |
| 28 Dec 2023 | 53.00 | 53.61 | 52.79 | 53.30 | 53.30 | 545,200 |
| 27 Dec 2023 | 52.69 | 53.18 | 52.29 | 53.15 | 53.15 | 608,800 |
| 26 Dec 2023 | 50.77 | 53.29 | 50.69 | 52.75 | 52.75 | 851,200 |
| 22 Dec 2023 | 50.74 | 51.38 | 50.64 | 50.76 | 50.76 | 354,100 |
| 21 Dec 2023 | 51.20 | 51.46 | 50.34 | 50.74 | 50.74 | 373,600 |
| 20 Dec 2023 | 51.06 | 52.42 | 50.23 | 50.29 | 50.29 | 553,200 |
| 19 Dec 2023 | 51.67 | 52.22 | 51.24 | 51.46 | 51.46 | 561,900 |
| 18 Dec 2023 | 52.47 | 53.01 | 50.98 | 51.02 | 51.02 | 845,400 |
| 15 Dec 2023 | 54.04 | 54.57 | 52.37 | 52.38 | 52.38 | 971,600 |
| 14 Dec 2023 | 53.62 | 55.48 | 53.62 | 54.02 | 54.02 | 1,404,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.