Seaport Entertainment Group Inc. (SEG)
NYSEAMERICAN: SEG · Real-Time Price · USD
18.59
+0.67 (3.74%)
Apr 17, 2025, 4:00 PM EDT - Market closed

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202518.0518.7218.0518.4718.473.07%45,179
Apr 16, 202518.9119.2017.7017.9217.92-5.24%56,661
Apr 15, 202518.6419.3018.6418.9118.910.91%54,295
Apr 14, 202518.4019.1318.3718.7418.742.97%68,190
Apr 11, 202518.2218.2817.6018.2018.200.61%70,620
Apr 10, 202518.7118.9017.6918.0918.09-5.34%69,338
Apr 9, 202517.7519.6517.5119.1119.117.36%123,559
Apr 8, 202519.0019.0017.5917.8017.80-3.42%137,980
Apr 7, 202517.3019.1017.2018.4318.431.43%162,765
Apr 4, 202518.9318.9316.5218.1718.17-7.44%273,867
Apr 3, 202520.7720.8819.3619.6319.63-7.67%132,623
Apr 2, 202520.6621.3120.6021.2621.261.82%54,804
Apr 1, 202521.6221.6420.8120.8820.88-2.75%79,778
Mar 31, 202520.4621.7420.1321.4721.473.12%81,515
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