Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
20.33
-0.85 (-4.01%)
At close: Nov 20, 2025, 4:00 PM EST
20.33
0.00 (0.00%)
After-hours: Nov 20, 2025, 7:00 PM EST
SEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 21.52 | 21.83 | 20.30 | 20.33 | 20.33 | -4.01% | 83,002 |
| Nov 19, 2025 | 21.37 | 21.66 | 20.88 | 21.18 | 21.18 | -0.84% | 49,129 |
| Nov 18, 2025 | 21.76 | 21.76 | 21.30 | 21.36 | 21.36 | -1.79% | 43,910 |
| Nov 17, 2025 | 21.93 | 22.16 | 21.56 | 21.75 | 21.75 | - | 54,438 |
| Nov 14, 2025 | 21.64 | 22.04 | 21.05 | 21.75 | 21.75 | 0.55% | 102,225 |
| Nov 13, 2025 | 23.12 | 23.12 | 21.63 | 21.63 | 21.63 | -6.16% | 133,636 |
| Nov 12, 2025 | 23.40 | 23.47 | 22.90 | 23.05 | 23.05 | -0.99% | 93,274 |
| Nov 11, 2025 | 24.08 | 24.87 | 22.60 | 23.28 | 23.28 | -3.12% | 100,873 |
| Nov 10, 2025 | 23.23 | 24.23 | 23.23 | 24.03 | 24.03 | 3.22% | 60,862 |
| Nov 7, 2025 | 23.38 | 23.58 | 22.87 | 23.28 | 23.28 | -2.06% | 108,218 |
| Nov 6, 2025 | 24.24 | 24.43 | 23.50 | 23.77 | 23.77 | -1.78% | 95,571 |
| Nov 5, 2025 | 23.68 | 24.26 | 23.68 | 24.20 | 24.20 | 1.77% | 37,981 |
| Nov 4, 2025 | 23.88 | 24.12 | 23.55 | 23.78 | 23.78 | -0.92% | 75,969 |
| Nov 3, 2025 | 23.84 | 24.13 | 23.24 | 24.00 | 24.00 | -0.29% | 82,424 |
| Oct 31, 2025 | 24.07 | 24.41 | 23.72 | 24.07 | 24.07 | -0.29% | 40,466 |
| Oct 30, 2025 | 23.83 | 24.15 | 23.37 | 24.14 | 24.14 | 0.58% | 51,619 |
| Oct 29, 2025 | 24.49 | 24.63 | 23.83 | 24.00 | 24.00 | -1.76% | 46,809 |
| Oct 28, 2025 | 24.91 | 25.06 | 24.38 | 24.43 | 24.43 | -1.93% | 38,403 |
| Oct 27, 2025 | 24.71 | 25.35 | 24.69 | 24.91 | 24.91 | 1.10% | 75,083 |
| Oct 24, 2025 | 24.92 | 25.11 | 24.60 | 24.64 | 24.64 | 0.12% | 49,835 |
| Oct 23, 2025 | 24.47 | 24.76 | 24.24 | 24.61 | 24.61 | 1.48% | 56,819 |
| Oct 22, 2025 | 24.00 | 24.29 | 23.97 | 24.25 | 24.25 | 0.17% | 82,370 |
| Oct 21, 2025 | 24.41 | 24.81 | 24.20 | 24.21 | 24.21 | -1.34% | 38,733 |
| Oct 20, 2025 | 24.31 | 24.66 | 24.31 | 24.54 | 24.54 | 1.87% | 41,692 |
| Oct 17, 2025 | 23.96 | 24.14 | 23.56 | 24.09 | 24.09 | -0.37% | 41,012 |
| Oct 16, 2025 | 24.23 | 24.40 | 23.89 | 24.18 | 24.18 | -1.06% | 55,231 |
| Oct 15, 2025 | 24.10 | 24.58 | 23.50 | 24.44 | 24.44 | 1.03% | 30,862 |
| Oct 14, 2025 | 23.77 | 24.85 | 23.37 | 24.19 | 24.19 | 0.42% | 99,517 |
| Oct 13, 2025 | 24.23 | 24.41 | 23.88 | 24.09 | 24.09 | 0.17% | 66,172 |
| Oct 10, 2025 | 23.89 | 24.37 | 23.64 | 24.05 | 24.05 | -1.11% | 176,328 |
| Oct 9, 2025 | 24.63 | 24.63 | 24.06 | 24.32 | 24.32 | -0.57% | 42,654 |
| Oct 8, 2025 | 24.49 | 25.06 | 24.23 | 24.46 | 24.46 | 0.66% | 44,300 |
| Oct 7, 2025 | 24.33 | 24.53 | 23.90 | 24.30 | 24.30 | -0.98% | 50,737 |
| Oct 6, 2025 | 24.12 | 24.66 | 23.53 | 24.54 | 24.54 | 3.28% | 60,314 |
| Oct 3, 2025 | 23.85 | 24.03 | 23.44 | 23.76 | 23.76 | -0.13% | 57,690 |
| Oct 2, 2025 | 23.04 | 23.79 | 22.99 | 23.79 | 23.79 | 2.28% | 58,117 |
| Oct 1, 2025 | 22.80 | 23.30 | 22.80 | 23.26 | 23.26 | 1.48% | 73,053 |
| Sep 30, 2025 | 23.75 | 23.75 | 22.72 | 22.92 | 22.92 | -3.54% | 115,570 |
| Sep 29, 2025 | 23.54 | 24.00 | 23.46 | 23.76 | 23.76 | 0.72% | 52,227 |
| Sep 26, 2025 | 23.68 | 23.89 | 23.32 | 23.59 | 23.59 | 0.47% | 47,656 |
| Sep 25, 2025 | 23.36 | 23.71 | 23.21 | 23.48 | 23.48 | -0.17% | 47,268 |
| Sep 24, 2025 | 23.93 | 24.05 | 23.46 | 23.52 | 23.52 | -2.29% | 107,725 |
| Sep 23, 2025 | 23.50 | 24.18 | 23.43 | 24.07 | 24.07 | 2.64% | 77,688 |
| Sep 22, 2025 | 24.01 | 24.08 | 23.38 | 23.45 | 23.45 | -2.86% | 55,851 |
| Sep 19, 2025 | 24.75 | 24.75 | 24.02 | 24.14 | 24.14 | -2.19% | 182,506 |
| Sep 18, 2025 | 24.57 | 24.92 | 24.27 | 24.68 | 24.68 | 0.90% | 50,028 |
| Sep 17, 2025 | 25.00 | 25.33 | 24.41 | 24.46 | 24.46 | -2.00% | 75,897 |
| Sep 16, 2025 | 25.05 | 25.63 | 24.76 | 24.96 | 24.96 | -0.44% | 88,627 |
| Sep 15, 2025 | 26.00 | 26.33 | 25.04 | 25.07 | 25.07 | -3.58% | 78,987 |
| Sep 12, 2025 | 25.38 | 26.32 | 24.73 | 26.00 | 26.00 | 2.28% | 168,146 |