Skip to main content
logo
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
23.52
+0.43 (1.86%)
At close: Aug 8, 2025, 4:00 PM
23.59
+0.07 (0.30%)
After-hours: Aug 8, 2025, 7:00 PM EDT

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202523.1423.7722.4623.5223.521.86%102,940
Aug 7, 202523.1923.8323.0823.0923.091.18%63,982
Aug 6, 202522.7623.1122.4822.8222.82-0.22%77,899
Aug 5, 202522.4923.0022.0022.8722.871.87%174,365
Aug 4, 202522.8222.9722.3622.4522.45-0.13%68,244
Aug 1, 202522.7723.1822.2822.4822.48-2.56%118,376
Jul 31, 202522.4023.4022.4023.0723.072.53%75,729
Jul 30, 202522.5523.0322.1922.5022.50-0.40%93,972
Jul 29, 202522.7822.9422.5222.5922.59-0.04%39,760
Jul 28, 202522.5122.7121.7922.6022.600.18%100,805
Jul 25, 202523.2023.2021.9122.5622.56-2.55%87,370
Jul 24, 202523.5023.5022.8823.1523.15-1.15%74,704
Jul 23, 202522.5823.5122.4323.4223.425.26%106,123
Jul 22, 202521.4122.3721.3322.2522.254.46%63,873
Jul 21, 202521.0021.6221.0021.3021.301.96%62,457
Jul 18, 202522.3322.4520.8920.8920.89-5.26%148,304
Jul 17, 202522.3322.8421.3622.0522.05-0.77%97,419
Jul 16, 202521.8422.2821.6222.2222.222.25%104,072
Jul 15, 202521.7721.9521.5321.7321.73-112,969
Jul 14, 202521.3621.7621.1521.7321.732.16%71,124
Jul 11, 202521.6821.9621.0721.2721.27-3.23%80,752
Jul 10, 202521.0822.1221.0821.9821.984.62%136,824
Jul 9, 202520.8621.1520.6521.0121.010.86%33,345
Jul 8, 202520.1721.1120.1720.8320.833.53%64,814
Jul 7, 202519.9120.6519.7720.1220.121.00%113,908
Jul 3, 202519.2520.1019.0919.9219.923.59%120,703
Jul 2, 202518.7019.5018.6019.2319.232.94%157,290