Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
24.24
+0.40 (1.68%)
Sep 5, 2025, 3:06 PM - Market open
SEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.79 | 24.52 | 23.79 | 24.00 | - | 0.67% | 9,345 |
| Sep 4, 2025 | 24.55 | 24.76 | 23.83 | 23.84 | 23.84 | -2.65% | 60,995 |
| Sep 3, 2025 | 24.03 | 24.50 | 23.90 | 24.49 | 24.49 | 1.62% | 71,317 |
| Sep 2, 2025 | 24.61 | 24.78 | 24.10 | 24.10 | 24.10 | -3.45% | 118,066 |
| Aug 29, 2025 | 25.06 | 25.26 | 24.90 | 24.96 | 24.96 | 0.28% | 56,332 |
| Aug 28, 2025 | 24.48 | 24.89 | 24.25 | 24.89 | 24.89 | 1.06% | 46,746 |
| Aug 27, 2025 | 26.07 | 26.19 | 24.57 | 24.63 | 24.63 | -5.52% | 51,800 |
| Aug 26, 2025 | 25.31 | 26.13 | 25.06 | 26.07 | 26.07 | 2.60% | 90,068 |
| Aug 25, 2025 | 26.87 | 26.87 | 25.40 | 25.41 | 25.41 | -5.40% | 44,201 |
| Aug 22, 2025 | 26.21 | 27.14 | 26.21 | 26.86 | 26.86 | 2.48% | 147,758 |
| Aug 21, 2025 | 25.86 | 26.51 | 25.79 | 26.21 | 26.21 | 0.50% | 59,682 |
| Aug 20, 2025 | 26.50 | 27.01 | 25.51 | 26.08 | 26.08 | -1.40% | 129,009 |
| Aug 19, 2025 | 27.91 | 28.34 | 25.72 | 26.45 | 26.45 | 1.15% | 243,031 |
| Aug 18, 2025 | 26.57 | 26.67 | 25.01 | 26.15 | 26.15 | -0.95% | 202,228 |
| Aug 15, 2025 | 26.07 | 26.56 | 25.73 | 26.40 | 26.40 | 1.97% | 126,008 |
| Aug 14, 2025 | 24.61 | 25.93 | 24.29 | 25.89 | 25.89 | 3.48% | 109,348 |
| Aug 13, 2025 | 23.66 | 25.75 | 23.66 | 25.02 | 25.02 | 6.47% | 444,977 |
| Aug 12, 2025 | 23.85 | 24.20 | 22.43 | 23.50 | 23.50 | -2.08% | 205,543 |
| Aug 11, 2025 | 23.56 | 24.30 | 23.32 | 24.00 | 24.00 | 2.04% | 188,512 |
| Aug 8, 2025 | 23.14 | 23.77 | 22.46 | 23.52 | 23.52 | 1.86% | 102,940 |
| Aug 7, 2025 | 23.19 | 23.83 | 23.08 | 23.09 | 23.09 | 1.18% | 63,982 |
| Aug 6, 2025 | 22.76 | 23.11 | 22.48 | 22.82 | 22.82 | -0.22% | 77,899 |
| Aug 5, 2025 | 22.49 | 23.00 | 22.00 | 22.87 | 22.87 | 1.87% | 174,365 |
| Aug 4, 2025 | 22.82 | 22.97 | 22.36 | 22.45 | 22.45 | -0.13% | 68,244 |
| Aug 1, 2025 | 22.77 | 23.18 | 22.28 | 22.48 | 22.48 | -2.56% | 118,376 |
| Jul 31, 2025 | 22.40 | 23.40 | 22.40 | 23.07 | 23.07 | 2.53% | 75,729 |
| Jul 30, 2025 | 22.55 | 23.03 | 22.19 | 22.50 | 22.50 | -0.40% | 93,972 |
| Jul 29, 2025 | 22.78 | 22.94 | 22.52 | 22.59 | 22.59 | -0.04% | 39,760 |
| Jul 28, 2025 | 22.51 | 22.71 | 21.79 | 22.60 | 22.60 | 0.18% | 100,805 |
| Jul 25, 2025 | 23.20 | 23.20 | 21.91 | 22.56 | 22.56 | -2.55% | 87,370 |
| Jul 24, 2025 | 23.50 | 23.50 | 22.88 | 23.15 | 23.15 | -1.15% | 74,704 |
| Jul 23, 2025 | 22.58 | 23.51 | 22.43 | 23.42 | 23.42 | 5.26% | 106,123 |
| Jul 22, 2025 | 21.41 | 22.37 | 21.33 | 22.25 | 22.25 | 4.46% | 63,873 |
| Jul 21, 2025 | 21.00 | 21.62 | 21.00 | 21.30 | 21.30 | 1.96% | 62,457 |
| Jul 18, 2025 | 22.33 | 22.45 | 20.89 | 20.89 | 20.89 | -5.26% | 148,304 |
| Jul 17, 2025 | 22.33 | 22.84 | 21.36 | 22.05 | 22.05 | -0.77% | 97,419 |
| Jul 16, 2025 | 21.84 | 22.28 | 21.62 | 22.22 | 22.22 | 2.25% | 104,072 |
| Jul 15, 2025 | 21.77 | 21.95 | 21.53 | 21.73 | 21.73 | - | 112,969 |
| Jul 14, 2025 | 21.36 | 21.76 | 21.15 | 21.73 | 21.73 | 2.16% | 71,124 |
| Jul 11, 2025 | 21.68 | 21.96 | 21.07 | 21.27 | 21.27 | -3.23% | 80,752 |
| Jul 10, 2025 | 21.08 | 22.12 | 21.08 | 21.98 | 21.98 | 4.62% | 136,824 |
| Jul 9, 2025 | 20.86 | 21.15 | 20.65 | 21.01 | 21.01 | 0.86% | 33,345 |
| Jul 8, 2025 | 20.17 | 21.11 | 20.17 | 20.83 | 20.83 | 3.53% | 64,814 |
| Jul 7, 2025 | 19.91 | 20.65 | 19.77 | 20.12 | 20.12 | 1.00% | 113,908 |
| Jul 3, 2025 | 19.25 | 20.10 | 19.09 | 19.92 | 19.92 | 3.59% | 120,703 |
| Jul 2, 2025 | 18.70 | 19.50 | 18.60 | 19.23 | 19.23 | 2.94% | 157,290 |