Skip to main content
Seaport Entertainment Group Inc. (SEG)
NYSEAMERICAN: SEG · Real-Time Price · USD
23.66
-1.50 (-5.96%)
At close: Feb 21, 2025, 4:00 PM
23.45
-0.21 (-0.89%)
After-hours: Feb 21, 2025, 7:46 PM EST

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2526.3023.3423.6623.66-5.96%161,942
Feb 20, 202526.3326.3325.0825.1625.16-1.64%140,285
Feb 19, 202527.3227.5025.5725.5825.58-7.49%112,029
Feb 18, 202526.7728.2526.6227.6527.656.55%138,529
Feb 14, 202526.4026.9825.8125.9525.95-2.19%74,845
Feb 13, 202525.5226.7025.4226.5326.534.04%113,893
Feb 12, 202525.0625.5425.0525.5025.500.24%65,044
Feb 11, 202525.8026.2425.3525.4425.44-1.43%72,660
Feb 10, 202526.5026.7025.7625.8125.81-2.01%48,247
Feb 7, 202526.8427.1526.2526.3426.34-2.44%46,881
Feb 6, 202526.9027.0526.4127.0027.001.89%32,798
Feb 5, 202526.6326.6926.2426.5026.50-0.34%51,888
Feb 4, 202526.5726.7226.1226.5926.59-0.37%69,862
Feb 3, 202526.0026.7925.7926.6926.690.30%61,771
Jan 31, 202526.6127.4926.2826.6126.610.04%108,036
Jan 30, 202526.5026.8926.3426.6026.600.53%81,927
Jan 29, 202526.5026.7125.9626.4626.46-43,374
Jan 28, 202525.5526.8025.5126.4626.462.28%91,113
Jan 27, 202525.9926.3025.6625.8725.87-0.23%59,857
Jan 24, 202526.4226.4325.8325.9325.93-2.15%42,232
Jan 23, 202527.0327.0525.9926.5026.50-2.03%64,480
Jan 22, 202526.5027.0826.2027.0527.051.20%159,834
Jan 21, 202526.5027.0125.8526.7326.730.83%130,987
Jan 17, 202526.8027.2226.2226.5126.51-0.34%77,324
Jan 16, 202526.5926.6725.7026.6026.600.19%66,236
Jan 15, 202526.5327.0024.6326.5526.553.83%178,935
Jan 14, 202527.3527.4825.5125.5725.57-6.17%116,251
Jan 13, 202526.7527.6626.6727.2527.252.17%82,530
Jan 10, 202526.3927.2926.3126.6726.670.76%103,516
Jan 8, 202526.7126.9626.2626.4726.47-2.00%56,799
Jan 7, 202527.6827.8826.6827.0127.01-2.60%66,280
Jan 6, 202527.9328.2326.9027.7327.730.22%58,484
Jan 3, 202527.0127.8826.8327.6727.672.75%32,978
Jan 2, 202527.7528.7826.9026.9326.93-3.65%55,954
Dec 31, 202427.9428.3327.6327.9527.95-27,849
Dec 30, 202427.3628.0326.3427.9527.951.56%59,946
Dec 27, 202428.0028.5227.0327.5227.52-1.04%33,685
Dec 26, 202427.5027.9126.7027.8127.811.05%49,407
Dec 24, 202427.4227.8927.2127.5227.520.58%32,887
Dec 23, 202427.0127.5126.4627.3627.360.18%39,542
Dec 20, 202426.3927.9726.2827.3127.314.56%150,196
Dec 19, 202427.8628.3826.1226.1226.12-6.71%113,406
Dec 18, 202427.7129.1927.1828.0028.001.82%174,434
Dec 17, 202428.1028.1027.2527.5027.50-2.10%74,034
Dec 16, 202427.8828.6327.7628.0928.09-0.21%39,634
Dec 13, 202428.5428.9027.6828.1528.15-1.40%46,736
Dec 12, 202428.8129.3028.3228.5528.55-0.45%85,552
Dec 11, 202429.0029.6028.4228.6828.680.39%44,741
Dec 10, 202429.0229.5728.5728.5728.57-2.82%92,223
Dec 9, 202430.3531.4828.9929.4029.40-1.04%66,393
Dec 6, 202430.1130.4729.2229.7129.71-0.07%54,871
Dec 5, 202431.4231.4229.4629.7329.73-3.72%52,486
Dec 4, 202430.7031.3929.7530.8830.881.98%70,549
Dec 3, 202431.3231.4829.9530.2830.28-2.79%114,828
Dec 2, 202433.9433.9430.7731.1531.15-7.98%109,213
Nov 29, 202433.9234.5133.8533.8533.85-0.03%38,799
Nov 27, 202432.9633.9932.7433.8633.863.83%53,778
Nov 26, 202433.1233.6332.0032.6132.61-1.33%86,905
Nov 25, 202431.9033.3631.4033.0533.056.75%84,777
Nov 22, 202431.5131.7530.9230.9630.96-0.74%43,375
Nov 21, 202430.2731.6330.0231.1931.193.59%125,365
Nov 20, 202430.0030.1528.8130.1130.114.01%79,333
Nov 19, 202428.8129.1328.4528.9528.950.45%47,388
Nov 18, 202430.4931.1028.5528.8228.82-4.28%78,437
Nov 15, 202428.1530.3827.6530.1130.118.00%104,162
Nov 14, 202427.8728.4027.3827.8827.880.43%107,596
Nov 13, 202429.3729.4327.4527.7627.76-5.19%61,087
Nov 12, 202430.5030.9728.8229.2829.28-4.66%58,027
Nov 11, 202428.9030.9328.6930.7130.717.87%128,711
Nov 8, 202428.5329.2727.9928.4728.47-1.56%198,652
Nov 7, 202428.1729.0227.9528.9228.923.43%71,569
Nov 6, 202427.8728.4027.6627.9627.96-0.29%61,075
Nov 5, 202426.5128.1026.5128.0428.045.81%84,450
Nov 4, 202427.7828.1726.3126.5026.50-4.74%101,763
Nov 1, 202427.1827.9727.0227.8227.822.47%74,228
Oct 31, 202427.3927.4826.6027.1527.15-0.66%96,539
Oct 30, 202427.6727.6926.8927.3327.33-0.91%60,070
Oct 29, 202428.7628.7626.7827.5827.58-4.67%143,661
Oct 28, 202428.1429.3727.7428.9328.935.01%91,149
Oct 25, 202428.9729.2727.5327.5527.55-4.24%60,208
Oct 24, 202429.1929.5828.7728.7728.77-1.44%67,116
Oct 23, 202430.5030.7329.1829.1929.19-4.48%70,525
Oct 22, 202431.7532.2430.5630.5630.56-4.11%124,306
Oct 21, 202431.0132.4430.5731.8731.87-0.87%113,392
Oct 18, 202428.2132.3228.2132.1532.1514.78%228,096
Oct 17, 202428.3128.8927.6428.0128.01-0.46%118,722
Oct 16, 202429.5429.5428.0928.1428.14-2.83%89,762
Oct 15, 202430.7031.1928.7528.9628.96-5.27%173,473
Oct 14, 202427.8030.7427.8030.5730.579.18%233,891
Oct 11, 202426.6828.8426.6628.0028.006.50%230,212
Oct 10, 202426.1426.4525.8526.2926.29-0.27%302,011
Oct 9, 202426.5326.8326.2226.3626.36-1.05%204,822
Oct 8, 202426.7727.0026.4526.6426.64-0.78%174,131
Oct 7, 202426.3426.9325.6626.8526.852.05%197,145
Oct 4, 202427.1627.1626.2226.3126.31-1.90%205,241
Oct 3, 202427.0227.3926.7926.8226.82-1.11%196,529
Oct 2, 202426.9227.3026.7227.1227.120.48%157,773
Oct 1, 202427.3627.7326.8126.9926.99-1.57%229,168
Sep 30, 202427.9027.9027.1227.4227.42-2.39%257,098
Sep 27, 202427.8428.5027.4528.0928.092.07%188,377