Seapeak LLC (SEAL.PRA)
NYSE: SEAL.PRA · Real-Time Price · USD · Preferred Stock
25.65
-0.06 (-0.22%)
At close: Jul 25, 2025
Seapeak LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 25.62 | 25.70 | 25.62 | 25.65 | 25.65 | -0.22% | 11,409 |
| Jul 24, 2025 | 25.48 | 25.76 | 25.48 | 25.71 | 25.71 | 0.43% | 6,306 |
| Jul 23, 2025 | 25.53 | 25.60 | 25.52 | 25.60 | 25.60 | 0.47% | 5,020 |
| Jul 22, 2025 | 25.56 | 25.56 | 25.46 | 25.48 | 25.48 | 0.01% | 1,941 |
| Jul 21, 2025 | 25.39 | 25.48 | 25.39 | 25.48 | 25.48 | -0.25% | 4,035 |
| Jul 18, 2025 | 25.40 | 25.54 | 25.40 | 25.54 | 25.54 | 0.67% | 345 |
| Jul 17, 2025 | 25.41 | 25.46 | 25.37 | 25.37 | 25.37 | -0.04% | 12,638 |
| Jul 16, 2025 | 25.26 | 25.40 | 25.26 | 25.38 | 25.38 | 0.12% | 5,290 |
| Jul 15, 2025 | 25.36 | 25.40 | 25.34 | 25.35 | 25.35 | 0.04% | 8,490 |
| Jul 14, 2025 | 25.37 | 25.40 | 25.33 | 25.34 | 25.34 | -0.12% | 10,287 |
| Jul 11, 2025 | 25.27 | 25.40 | 25.25 | 25.37 | 25.37 | 0.29% | 15,741 |
| Jul 10, 2025 | 25.26 | 25.38 | 25.26 | 25.30 | 25.30 | 0.31% | 21,221 |
| Jul 9, 2025 | 25.36 | 25.36 | 25.20 | 25.22 | 25.22 | -0.08% | 10,946 |
| Jul 8, 2025 | 25.24 | 25.29 | 25.22 | 25.24 | 25.24 | -0.04% | 4,724 |
| Jul 7, 2025 | 25.25 | 25.29 | 25.15 | 25.25 | 25.25 | 0.08% | 14,347 |
| Jul 3, 2025 | 25.24 | 25.24 | 25.18 | 25.23 | 25.23 | 0.16% | 5,213 |
| Jul 2, 2025 | 25.08 | 25.27 | 25.05 | 25.19 | 25.19 | 0.52% | 7,942 |
| Jul 1, 2025 | 25.11 | 25.29 | 25.05 | 25.06 | 25.06 | 0.12% | 24,980 |
| Jun 30, 2025 | 25.26 | 25.38 | 25.03 | 25.03 | 25.03 | -2.70% | 94,502 |
| Jun 27, 2025 | 25.75 | 25.78 | 25.73 | 25.73 | 25.16 | -0.10% | 2,924 |
| Jun 26, 2025 | 25.65 | 25.80 | 25.60 | 25.75 | 25.19 | 0.39% | 16,989 |
| Jun 25, 2025 | 25.45 | 25.65 | 25.45 | 25.65 | 25.09 | 0.59% | 4,980 |
| Jun 24, 2025 | 25.64 | 25.64 | 25.42 | 25.50 | 24.94 | 0.16% | 10,619 |
| Jun 23, 2025 | 25.76 | 25.76 | 25.45 | 25.46 | 24.90 | -0.62% | 17,922 |
| Jun 20, 2025 | 25.89 | 25.89 | 25.54 | 25.62 | 25.06 | 0.43% | 2,460 |
| Jun 18, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 24.95 | -0.48% | 253 |
| Jun 17, 2025 | 25.57 | 25.70 | 25.57 | 25.63 | 25.07 | 0.18% | 2,682 |
| Jun 16, 2025 | 25.66 | 25.66 | 25.59 | 25.59 | 25.03 | 0.33% | 1,628 |
| Jun 13, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 24.94 | - | 4,125 |
| Jun 12, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 24.94 | - | 2,235 |
| Jun 11, 2025 | 25.42 | 25.50 | 25.42 | 25.50 | 24.94 | 0.06% | 1,761 |
| Jun 10, 2025 | 25.50 | 25.50 | 25.47 | 25.48 | 24.93 | 0.03% | 4,378 |
| Jun 9, 2025 | 25.41 | 25.48 | 25.41 | 25.48 | 24.92 | 0.30% | 1,303 |
| Jun 6, 2025 | 25.32 | 25.40 | 25.32 | 25.40 | 24.85 | 0.20% | 1,739 |
| Jun 5, 2025 | 25.36 | 25.45 | 25.35 | 25.35 | 24.80 | -0.47% | 6,488 |
| Jun 4, 2025 | 25.59 | 25.60 | 25.39 | 25.47 | 24.91 | -0.41% | 2,103 |
| Jun 3, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.02 | 1.09% | 288 |
| Jun 2, 2025 | 25.30 | 25.48 | 25.30 | 25.30 | 24.75 | 0.08% | 3,525 |
| May 30, 2025 | 25.44 | 25.44 | 25.28 | 25.28 | 24.73 | -0.35% | 8,452 |
| May 28, 2025 | 25.46 | 25.46 | 25.26 | 25.37 | 24.82 | -0.12% | 7,075 |
| May 27, 2025 | 25.36 | 25.44 | 25.31 | 25.40 | 24.85 | -0.39% | 3,602 |
| May 23, 2025 | 25.44 | 25.50 | 25.35 | 25.50 | 24.94 | -0.24% | 2,395 |
| May 22, 2025 | 25.29 | 25.62 | 25.24 | 25.56 | 25.00 | 1.03% | 5,445 |
| May 21, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 24.75 | -0.07% | 2,325 |
| May 20, 2025 | 25.46 | 25.46 | 25.26 | 25.32 | 24.76 | -0.09% | 2,775 |
| May 19, 2025 | 25.34 | 25.36 | 25.28 | 25.34 | 24.79 | -0.51% | 5,057 |
| May 16, 2025 | 25.52 | 25.70 | 25.47 | 25.47 | 24.91 | 0.43% | 6,966 |
| May 15, 2025 | 25.26 | 25.36 | 25.22 | 25.36 | 24.81 | 0.52% | 6,121 |
| May 14, 2025 | 25.41 | 25.56 | 25.23 | 25.23 | 24.68 | -0.59% | 6,238 |
| May 13, 2025 | 25.60 | 25.60 | 25.38 | 25.38 | 24.83 | 0.32% | 972 |