Seaport Entertainment Group Inc. (SEG)
NYSEAMERICAN: SEG · Real-Time Price · USD
19.54
-0.59 (-2.93%)
May 30, 2025, 4:00 PM - Market closed
SEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.18 | 20.24 | 19.37 | 19.54 | 19.54 | -2.93% | 86,345 |
| May 29, 2025 | 20.04 | 20.49 | 19.42 | 20.13 | 20.13 | 1.31% | 101,581 |
| May 28, 2025 | 19.69 | 20.58 | 19.58 | 19.87 | 19.87 | 2.11% | 137,109 |
| May 27, 2025 | 18.33 | 19.74 | 18.33 | 19.46 | 19.46 | 7.34% | 147,528 |
| May 23, 2025 | 17.42 | 18.25 | 17.28 | 18.13 | 18.13 | 2.84% | 103,288 |
| May 22, 2025 | 17.46 | 17.84 | 17.37 | 17.63 | 17.63 | 0.11% | 66,561 |
| May 21, 2025 | 18.03 | 18.19 | 17.55 | 17.61 | 17.61 | -3.40% | 116,665 |
| May 20, 2025 | 18.46 | 18.49 | 18.08 | 18.23 | 18.23 | -0.11% | 53,078 |
| May 19, 2025 | 18.25 | 18.34 | 18.04 | 18.25 | 18.25 | -1.56% | 77,675 |
| May 16, 2025 | 18.90 | 18.98 | 18.54 | 18.54 | 18.54 | -1.90% | 58,615 |
| May 15, 2025 | 19.15 | 19.49 | 18.90 | 18.90 | 18.90 | -1.82% | 66,669 |
| May 14, 2025 | 19.52 | 19.90 | 19.13 | 19.25 | 19.25 | -0.98% | 45,895 |
| May 13, 2025 | 19.11 | 19.93 | 19.11 | 19.44 | 19.44 | 1.09% | 67,671 |
| May 12, 2025 | 20.09 | 20.14 | 19.17 | 19.23 | 19.23 | 0.63% | 104,415 |
| May 9, 2025 | 19.90 | 20.06 | 19.11 | 19.11 | 19.11 | -3.44% | 93,192 |
| May 8, 2025 | 19.23 | 20.26 | 18.98 | 19.79 | 19.79 | 5.10% | 87,817 |
| May 7, 2025 | 19.34 | 19.34 | 18.71 | 18.83 | 18.83 | -1.77% | 62,259 |
| May 6, 2025 | 19.43 | 19.54 | 18.82 | 19.17 | 19.17 | -2.39% | 53,494 |
| May 5, 2025 | 19.52 | 19.96 | 19.40 | 19.64 | 19.64 | -1.36% | 47,774 |
| May 2, 2025 | 19.60 | 20.08 | 19.53 | 19.91 | 19.91 | 2.15% | 56,571 |
| May 1, 2025 | 19.28 | 19.64 | 18.79 | 19.49 | 19.49 | 1.78% | 48,345 |
| Apr 30, 2025 | 19.34 | 19.59 | 19.05 | 19.15 | 19.15 | -2.49% | 46,057 |
| Apr 29, 2025 | 19.15 | 19.69 | 18.98 | 19.64 | 19.64 | 3.15% | 52,041 |
| Apr 28, 2025 | 18.98 | 19.66 | 18.63 | 19.04 | 19.04 | 0.05% | 61,371 |
| Apr 25, 2025 | 18.52 | 19.25 | 18.52 | 19.03 | 19.03 | 1.87% | 44,516 |
| Apr 24, 2025 | 18.13 | 18.68 | 18.00 | 18.68 | 18.68 | 2.86% | 69,779 |
| Apr 23, 2025 | 19.35 | 19.83 | 18.16 | 18.16 | 18.16 | -4.42% | 109,704 |
| Apr 22, 2025 | 19.70 | 19.71 | 19.00 | 19.00 | 19.00 | -2.01% | 49,972 |
| Apr 21, 2025 | 18.37 | 19.68 | 18.06 | 19.39 | 19.39 | 4.98% | 241,348 |
| Apr 17, 2025 | 18.05 | 18.72 | 18.05 | 18.47 | 18.47 | 3.07% | 45,179 |
| Apr 16, 2025 | 18.91 | 19.20 | 17.70 | 17.92 | 17.92 | -5.24% | 56,661 |
| Apr 15, 2025 | 18.64 | 19.30 | 18.64 | 18.91 | 18.91 | 0.91% | 54,295 |
| Apr 14, 2025 | 18.40 | 19.13 | 18.37 | 18.74 | 18.74 | 2.97% | 68,190 |
| Apr 11, 2025 | 18.22 | 18.28 | 17.60 | 18.20 | 18.20 | 0.61% | 70,620 |
| Apr 10, 2025 | 18.71 | 18.90 | 17.69 | 18.09 | 18.09 | -5.34% | 69,338 |
| Apr 9, 2025 | 17.75 | 19.65 | 17.51 | 19.11 | 19.11 | 7.36% | 123,559 |
| Apr 8, 2025 | 19.00 | 19.00 | 17.59 | 17.80 | 17.80 | -3.42% | 137,980 |
| Apr 7, 2025 | 17.30 | 19.10 | 17.20 | 18.43 | 18.43 | 1.43% | 162,765 |
| Apr 4, 2025 | 18.93 | 18.93 | 16.52 | 18.17 | 18.17 | -7.44% | 273,867 |
| Apr 3, 2025 | 20.77 | 20.88 | 19.36 | 19.63 | 19.63 | -7.67% | 132,623 |
| Apr 2, 2025 | 20.66 | 21.31 | 20.60 | 21.26 | 21.26 | 1.82% | 54,804 |
| Apr 1, 2025 | 21.62 | 21.64 | 20.81 | 20.88 | 20.88 | -2.75% | 79,778 |
| Mar 31, 2025 | 20.46 | 21.74 | 20.13 | 21.47 | 21.47 | 3.12% | 81,515 |
| Mar 28, 2025 | 21.40 | 21.78 | 20.30 | 20.82 | 20.82 | -3.52% | 276,784 |
| Mar 27, 2025 | 21.29 | 21.71 | 20.77 | 21.58 | 21.58 | 0.94% | 100,897 |
| Mar 26, 2025 | 22.00 | 22.59 | 21.00 | 21.38 | 21.38 | -1.97% | 106,466 |
| Mar 25, 2025 | 21.59 | 22.98 | 21.52 | 21.81 | 21.81 | 2.35% | 170,658 |
| Mar 24, 2025 | 20.23 | 21.65 | 20.00 | 21.31 | 21.31 | 6.55% | 141,952 |
| Mar 21, 2025 | 20.00 | 20.26 | 19.54 | 20.00 | 20.00 | -0.35% | 90,423 |
| Mar 20, 2025 | 19.74 | 20.32 | 19.69 | 20.07 | 20.07 | 0.80% | 139,668 |