Seapeak LLC (SEAL.PRB)
NYSE: SEAL.PRB · Real-Time Price · USD · Preferred Stock
25.26
0.00 (0.00%)
At close: Jul 15, 2025
Seapeak LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.25 | 25.28 | 25.17 | 25.26 | 25.26 | - | 13,446 |
| Jul 14, 2025 | 25.23 | 25.27 | 25.05 | 25.26 | 25.26 | 0.08% | 25,178 |
| Jul 11, 2025 | 25.20 | 25.24 | 25.15 | 25.24 | 25.24 | 0.16% | 9,212 |
| Jul 10, 2025 | 25.16 | 25.25 | 25.13 | 25.20 | 25.20 | 0.12% | 13,773 |
| Jul 9, 2025 | 25.10 | 25.21 | 25.10 | 25.17 | 25.17 | 0.20% | 11,397 |
| Jul 8, 2025 | 25.15 | 25.15 | 25.05 | 25.12 | 25.12 | -0.12% | 6,342 |
| Jul 7, 2025 | 25.15 | 25.15 | 25.06 | 25.15 | 25.15 | - | 4,873 |
| Jul 3, 2025 | 25.18 | 25.22 | 25.08 | 25.15 | 25.15 | 0.20% | 6,226 |
| Jul 2, 2025 | 25.04 | 25.15 | 25.04 | 25.10 | 25.10 | 0.28% | 8,880 |
| Jul 1, 2025 | 24.90 | 25.27 | 24.90 | 25.03 | 25.03 | 0.68% | 34,028 |
| Jun 30, 2025 | 25.07 | 25.38 | 24.86 | 24.86 | 24.86 | -3.98% | 156,150 |
| Jun 27, 2025 | 25.89 | 25.89 | 25.84 | 25.89 | 25.36 | 0.12% | 1,915 |
| Jun 26, 2025 | 25.65 | 25.86 | 25.65 | 25.86 | 25.33 | 1.00% | 6,615 |
| Jun 25, 2025 | 25.54 | 25.65 | 25.54 | 25.61 | 25.08 | 0.33% | 5,338 |
| Jun 24, 2025 | 25.56 | 25.60 | 25.52 | 25.52 | 25.00 | -0.12% | 3,157 |
| Jun 23, 2025 | 25.50 | 25.57 | 25.46 | 25.55 | 25.03 | -0.06% | 4,598 |
| Jun 20, 2025 | 25.52 | 25.57 | 25.52 | 25.57 | 25.04 | 0.10% | 3,240 |
| Jun 18, 2025 | 25.50 | 25.54 | 25.49 | 25.54 | 25.02 | 0.54% | 1,050 |
| Jun 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.88 | -0.61% | 127 |
| Jun 16, 2025 | 25.42 | 25.56 | 25.42 | 25.56 | 25.04 | 0.57% | 1,224 |
| Jun 13, 2025 | 25.58 | 25.58 | 25.40 | 25.42 | 24.89 | -0.64% | 4,487 |
| Jun 11, 2025 | 25.71 | 25.71 | 25.20 | 25.58 | 25.06 | -0.08% | 4,107 |
| Jun 10, 2025 | 25.55 | 25.64 | 25.55 | 25.60 | 25.08 | 0.20% | 4,148 |
| Jun 9, 2025 | 25.61 | 25.61 | 25.55 | 25.55 | 25.03 | -0.18% | 1,338 |
| Jun 6, 2025 | 25.54 | 25.60 | 25.54 | 25.60 | 25.07 | 0.09% | 2,773 |
| Jun 5, 2025 | 25.57 | 25.58 | 25.57 | 25.58 | 25.05 | 0.22% | 519 |
| Jun 4, 2025 | 25.35 | 25.52 | 25.33 | 25.52 | 24.99 | 0.68% | 4,303 |
| Jun 3, 2025 | 25.30 | 25.35 | 25.30 | 25.35 | 24.83 | 0.18% | 3,623 |
| Jun 2, 2025 | 25.28 | 25.38 | 25.27 | 25.30 | 24.78 | 0.08% | 3,091 |
| May 30, 2025 | 25.31 | 25.33 | 25.25 | 25.28 | 24.76 | -0.24% | 5,410 |
| May 29, 2025 | 25.26 | 25.37 | 25.25 | 25.34 | 24.82 | 0.32% | 6,860 |
| May 28, 2025 | 25.25 | 25.27 | 25.25 | 25.26 | 24.74 | -0.36% | 2,405 |
| May 27, 2025 | 25.50 | 25.50 | 25.29 | 25.35 | 24.83 | -0.78% | 14,430 |
| May 23, 2025 | 25.60 | 25.60 | 25.55 | 25.55 | 25.03 | -0.20% | 678 |
| May 22, 2025 | 25.73 | 25.73 | 25.47 | 25.60 | 25.08 | -0.31% | 1,831 |
| May 21, 2025 | 25.39 | 25.73 | 25.20 | 25.68 | 25.15 | 0.43% | 9,891 |
| May 20, 2025 | 25.51 | 25.62 | 25.51 | 25.57 | 25.04 | - | 3,626 |
| May 19, 2025 | 25.46 | 25.57 | 25.46 | 25.57 | 25.05 | 0.63% | 5,906 |
| May 16, 2025 | 25.36 | 25.53 | 25.36 | 25.41 | 24.89 | -0.70% | 2,577 |
| May 15, 2025 | 25.30 | 25.59 | 25.29 | 25.59 | 25.07 | 0.99% | 2,826 |
| May 14, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 24.82 | -0.92% | 314 |
| May 13, 2025 | 25.60 | 25.60 | 25.50 | 25.58 | 25.05 | -0.21% | 5,021 |
| May 12, 2025 | 25.40 | 25.63 | 25.35 | 25.63 | 25.10 | 1.46% | 8,645 |
| May 9, 2025 | 25.25 | 25.26 | 25.24 | 25.26 | 24.74 | 0.12% | 2,591 |
| May 8, 2025 | 25.02 | 25.25 | 25.00 | 25.23 | 24.71 | 0.52% | 16,629 |
| May 7, 2025 | 25.10 | 25.14 | 25.00 | 25.10 | 24.59 | 0.76% | 10,804 |
| May 6, 2025 | 25.00 | 25.15 | 24.91 | 24.91 | 24.40 | -0.20% | 12,097 |
| May 5, 2025 | 25.01 | 25.01 | 24.94 | 24.96 | 24.45 | -0.16% | 18,644 |
| May 2, 2025 | 25.07 | 25.09 | 25.00 | 25.00 | 24.49 | -0.20% | 4,062 |
| May 1, 2025 | 24.98 | 25.13 | 24.98 | 25.05 | 24.54 | - | 7,470 |