Skip to main content
Seaport Entertainment Group Inc. (SEG)
NYSEAMERICAN: SEG · Real-Time Price · USD
27.31
+1.19 (4.56%)
Dec 20, 2024, 4:00 PM EST - Market closed

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.3927.9726.2827.3127.314.56%150,196
Dec 19, 202427.8628.3826.1226.1226.12-6.71%113,406
Dec 18, 202427.7129.1927.1828.0028.001.82%174,434
Dec 17, 202428.1028.1027.2527.5027.50-2.10%74,034
Dec 16, 202427.8828.6327.7628.0928.09-0.21%39,634
Dec 13, 202428.5428.9027.6828.1528.15-1.40%46,736
Dec 12, 202428.8129.3028.3228.5528.55-0.45%85,552
Dec 11, 202429.0029.6028.4228.6828.680.39%44,741
Dec 10, 202429.0229.5728.5728.5728.57-2.82%92,223
Dec 9, 202430.3531.4828.9929.4029.40-1.04%66,393
Dec 6, 202430.1130.4729.2229.7129.71-0.07%54,871
Dec 5, 202431.4231.4229.4629.7329.73-3.72%52,486
Dec 4, 202430.7031.3929.7530.8830.881.98%70,549
Dec 3, 202431.3231.4829.9530.2830.28-2.79%114,828
Dec 2, 202433.9433.9430.7731.1531.15-7.98%109,213
Nov 29, 202433.9234.5133.8533.8533.85-0.03%38,799
Nov 27, 202432.9633.9932.7433.8633.863.83%53,778
Nov 26, 202433.1233.6332.0032.6132.61-1.33%86,905
Nov 25, 202431.9033.3631.4033.0533.056.75%84,777
Nov 22, 202431.5131.7530.9230.9630.96-0.74%43,375
Nov 21, 202430.2731.6330.0231.1931.193.59%125,365
Nov 20, 202430.0030.1528.8130.1130.114.01%79,333
Nov 19, 202428.8129.1328.4528.9528.950.45%47,388
Nov 18, 202430.4931.1028.5528.8228.82-4.28%78,437
Nov 15, 202428.1530.3827.6530.1130.118.00%104,162
Nov 14, 202427.8728.4027.3827.8827.880.43%107,596
Nov 13, 202429.3729.4327.4527.7627.76-5.19%61,087
Nov 12, 202430.5030.9728.8229.2829.28-4.66%58,027
Nov 11, 202428.9030.9328.6930.7130.717.87%128,711
Nov 8, 202428.5329.2727.9928.4728.47-1.56%198,652
Nov 7, 202428.1729.0227.9528.9228.923.43%71,569
Nov 6, 202427.8728.4027.6627.9627.96-0.29%61,075
Nov 5, 202426.5128.1026.5128.0428.045.81%84,450
Nov 4, 202427.7828.1726.3126.5026.50-4.74%101,763
Nov 1, 202427.1827.9727.0227.8227.822.47%74,228
Oct 31, 202427.3927.4826.6027.1527.15-0.66%96,539
Oct 30, 202427.6727.6926.8927.3327.33-0.91%60,070
Oct 29, 202428.7628.7626.7827.5827.58-4.67%143,661
Oct 28, 202428.1429.3727.7428.9328.935.01%91,149
Oct 25, 202428.9729.2727.5327.5527.55-4.24%60,208
Oct 24, 202429.1929.5828.7728.7728.77-1.44%67,116
Oct 23, 202430.5030.7329.1829.1929.19-4.48%70,525
Oct 22, 202431.7532.2430.5630.5630.56-4.11%124,306
Oct 21, 202431.0132.4430.5731.8731.87-0.87%113,392
Oct 18, 202428.2132.3228.2132.1532.1514.78%228,096
Oct 17, 202428.3128.8927.6428.0128.01-0.46%118,722
Oct 16, 202429.5429.5428.0928.1428.14-2.83%89,762
Oct 15, 202430.7031.1928.7528.9628.96-5.27%173,473
Oct 14, 202427.8030.7427.8030.5730.579.18%233,891
Oct 11, 202426.6828.8426.6628.0028.006.50%230,212
Oct 10, 202426.1426.4525.8526.2926.29-0.27%302,011
Oct 9, 202426.5326.8326.2226.3626.36-1.05%204,822
Oct 8, 202426.7727.0026.4526.6426.64-0.78%174,131
Oct 7, 202426.3426.9325.6626.8526.852.05%197,145
Oct 4, 202427.1627.1626.2226.3126.31-1.90%205,241
Oct 3, 202427.0227.3926.7926.8226.82-1.11%196,529
Oct 2, 202426.9227.3026.7227.1227.120.48%157,773
Oct 1, 202427.3627.7326.8126.9926.99-1.57%229,168
Sep 30, 202427.9027.9027.1227.4227.42-2.39%257,098
Sep 27, 202427.8428.5027.4528.0928.092.07%188,377
Sep 26, 202427.1127.8026.8327.5227.523.03%233,209
Sep 25, 202426.0227.1426.0226.7126.71-0.11%149,102
Sep 24, 202427.5528.0726.5026.7426.74-4.98%125,012
Sep 23, 202429.1229.7028.1428.1428.14-4.64%106,278
Sep 20, 202430.0030.8128.2129.5129.51-11.30%333,319
Sep 19, 202431.9733.3331.7033.2733.275.75%162,186
Sep 18, 202430.7531.9930.6931.4631.462.34%123,976
Sep 17, 202430.6631.7330.6430.7430.74-1.25%115,732
Sep 16, 202429.2631.8629.2631.1331.138.05%211,931
Sep 13, 202428.4929.1428.0828.8128.811.91%74,857
Sep 12, 202429.0029.0727.6728.2728.27-0.53%65,297
Sep 11, 202428.8628.8627.6528.4228.42-1.18%233,890
Sep 10, 202427.6029.1026.9828.7628.763.60%214,587
Sep 9, 202427.4027.9726.7827.7627.76-0.14%69,754
Sep 6, 202427.6928.1827.1027.8027.800.36%78,651
Sep 5, 202427.8129.0927.6727.7027.70-0.36%114,721
Sep 4, 202429.3929.4627.7927.8027.80-6.49%101,963
Sep 3, 202430.0030.0628.6129.7329.73-3.41%64,470
Aug 30, 202430.0930.8529.5930.7830.782.09%141,918
Aug 29, 202433.3333.6329.9730.1530.15-8.25%96,558
Aug 28, 202432.9733.2432.3432.8632.86-1.56%143,990
Aug 27, 202431.9433.4030.0733.3833.387.09%200,099
Aug 26, 202431.3631.5530.7331.1731.170.87%251,211
Aug 23, 202431.6531.6530.3030.9030.900.91%386,629
Aug 22, 202429.3331.1828.7730.6230.626.65%191,421
Aug 21, 202426.3629.5026.0028.7128.719.54%420,515
Aug 20, 202426.0126.6525.8826.2126.210.81%98,684
Aug 19, 202424.5026.9624.5026.0026.007.44%118,690
Aug 16, 202424.3124.9624.0824.2024.20-1.18%159,970
Aug 15, 202425.1825.3324.4724.4924.49-2.62%139,236
Aug 14, 202425.2025.3024.7225.1525.15-0.40%61,012
Aug 13, 202425.6926.1325.2525.2525.25-1.41%74,751
Aug 12, 202426.5127.3525.3325.6125.61-5.85%64,966
Aug 9, 202427.2028.4026.4027.2027.200.70%142,529
Aug 8, 202427.0729.3826.4727.0127.012.04%129,018
Aug 7, 202425.1028.4025.1026.4726.475.46%149,206
Aug 6, 202424.5725.6624.3425.1025.100.40%373,123
Aug 5, 202423.4925.6623.2625.0025.00-1.26%242,652
Aug 2, 202425.4026.7025.0125.3225.32-6.43%210,232
Aug 1, 202431.5031.5026.2027.0627.06-14.10%627,938