Skip to main content
Seaport Entertainment Group Inc. (SEG)
NYSEAMERICAN: SEG · Real-Time Price · USD
20.82
-0.76 (-3.52%)
Mar 28, 2025, 4:00 PM EST - Market closed

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202521.4021.7820.3020.8220.82-3.52%276,784
Mar 27, 202521.2921.7120.7721.5821.580.94%100,897
Mar 26, 202522.0022.5921.0021.3821.38-1.97%106,466
Mar 25, 202521.5922.9821.5221.8121.812.35%170,658
Mar 24, 202520.2321.6520.0021.3121.316.55%141,952
Mar 21, 202520.0020.2619.5420.0020.00-0.35%90,423
Mar 20, 202519.7420.3219.6920.0720.070.80%139,668
Mar 19, 202521.3121.3819.6419.9119.91-4.87%195,170
Mar 18, 202520.2221.5720.0520.9320.933.61%143,698
Mar 17, 202520.6520.8420.0420.2020.20-2.27%186,119
Mar 14, 202521.1221.2520.6420.6720.67-0.29%60,407
Mar 13, 202521.4121.6220.6620.7320.73-4.16%65,837
Mar 12, 202522.3922.3921.4021.6321.63-2.35%67,010
Mar 11, 202521.8022.4120.2322.1522.150.18%187,562
Mar 10, 202522.0922.5521.8322.1122.11-2.60%112,816
Mar 7, 202523.4023.5322.1622.7022.70-1.86%115,765
Mar 6, 202523.1823.5822.5723.1323.13-1.20%137,969
Mar 5, 202523.2023.7322.5423.4123.412.05%117,650
Mar 4, 202522.9123.2021.7422.9422.94-0.56%164,067
Mar 3, 202523.7824.3522.7923.0723.07-1.49%121,791
Feb 28, 202523.0123.6822.7123.4223.420.47%109,454
Feb 27, 202523.8524.0823.2323.3123.31-1.60%101,515
Feb 26, 202523.2524.0522.8323.6923.692.87%157,358
Feb 25, 202523.4123.5222.6623.0323.03-1.12%159,760
Feb 24, 202524.0124.0123.2123.2923.29-1.56%126,180
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