Seaport Entertainment Group Inc. (SEG)
NYSEAMERICAN: SEG · Real-Time Price · USD
19.11
-0.68 (-3.44%)
At close: May 9, 2025, 4:00 PM
19.11
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 21.31 | 21.38 | 19.64 | 19.91 | 19.91 | -4.87% | 195,170 |
| Mar 18, 2025 | 20.22 | 21.57 | 20.05 | 20.93 | 20.93 | 3.61% | 143,698 |
| Mar 17, 2025 | 20.65 | 20.84 | 20.04 | 20.20 | 20.20 | -2.27% | 186,119 |
| Mar 14, 2025 | 21.12 | 21.25 | 20.64 | 20.67 | 20.67 | -0.29% | 60,407 |
| Mar 13, 2025 | 21.41 | 21.62 | 20.66 | 20.73 | 20.73 | -4.16% | 65,837 |
| Mar 12, 2025 | 22.39 | 22.39 | 21.40 | 21.63 | 21.63 | -2.35% | 67,010 |
| Mar 11, 2025 | 21.80 | 22.41 | 20.23 | 22.15 | 22.15 | 0.18% | 187,562 |
| Mar 10, 2025 | 22.09 | 22.55 | 21.83 | 22.11 | 22.11 | -2.60% | 112,816 |
| Mar 7, 2025 | 23.40 | 23.53 | 22.16 | 22.70 | 22.70 | -1.86% | 115,765 |
| Mar 6, 2025 | 23.18 | 23.58 | 22.57 | 23.13 | 23.13 | -1.20% | 137,969 |
| Mar 5, 2025 | 23.20 | 23.73 | 22.54 | 23.41 | 23.41 | 2.05% | 117,650 |
| Mar 4, 2025 | 22.91 | 23.20 | 21.74 | 22.94 | 22.94 | -0.56% | 164,067 |
| Mar 3, 2025 | 23.78 | 24.35 | 22.79 | 23.07 | 23.07 | -1.49% | 121,791 |
| Feb 28, 2025 | 23.01 | 23.68 | 22.71 | 23.42 | 23.42 | 0.47% | 109,454 |