Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
22.44
-0.05 (-0.22%)
At close: May 5, 2026, 4:00 PM EDT
22.44
0.00 (0.00%)
After-hours: May 5, 2026, 4:10 PM EDT
SEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 22.70 | 23.48 | 22.40 | 22.43 | - | -0.27% | 16,148 |
| May 4, 2026 | 22.29 | 22.97 | 22.29 | 22.49 | 22.49 | 0.90% | 43,402 |
| May 1, 2026 | 22.45 | 22.60 | 22.12 | 22.29 | 22.29 | - | 15,699 |
| Apr 30, 2026 | 22.30 | 22.60 | 22.10 | 22.29 | 22.29 | -0.13% | 63,523 |
| Apr 29, 2026 | 22.56 | 23.02 | 22.13 | 22.32 | 22.32 | -1.98% | 40,867 |
| Apr 28, 2026 | 22.63 | 22.87 | 22.34 | 22.77 | 22.77 | 0.35% | 22,766 |
| Apr 27, 2026 | 22.60 | 22.95 | 22.35 | 22.69 | 22.69 | -0.09% | 41,234 |
| Apr 24, 2026 | 22.20 | 23.21 | 21.98 | 22.71 | 22.71 | 1.98% | 26,562 |
| Apr 23, 2026 | 22.38 | 22.54 | 22.04 | 22.27 | 22.27 | 0.13% | 23,010 |
| Apr 22, 2026 | 22.24 | 22.61 | 21.96 | 22.24 | 22.24 | -0.04% | 81,725 |
| Apr 21, 2026 | 22.51 | 22.74 | 22.07 | 22.25 | 22.25 | -1.85% | 49,891 |
| Apr 20, 2026 | 22.45 | 23.05 | 22.45 | 22.67 | 22.67 | -0.18% | 48,681 |
| Apr 17, 2026 | 22.84 | 23.23 | 22.69 | 22.71 | 22.71 | 1.20% | 43,642 |
| Apr 16, 2026 | 22.42 | 22.94 | 22.34 | 22.44 | 22.44 | -0.04% | 41,733 |
| Apr 15, 2026 | 22.50 | 22.88 | 22.40 | 22.45 | 22.45 | -1.01% | 33,699 |
| Apr 14, 2026 | 22.66 | 22.81 | 22.23 | 22.68 | 22.68 | 2.12% | 43,417 |
| Apr 13, 2026 | 22.54 | 22.54 | 21.98 | 22.21 | 22.21 | -1.68% | 54,560 |
| Apr 10, 2026 | 22.23 | 22.81 | 22.06 | 22.59 | 22.59 | 2.45% | 78,089 |
| Apr 9, 2026 | 22.00 | 22.35 | 21.94 | 22.05 | 22.05 | -0.68% | 59,897 |
| Apr 8, 2026 | 22.43 | 22.56 | 22.00 | 22.20 | 22.20 | 1.74% | 45,128 |
| Apr 7, 2026 | 21.87 | 22.08 | 21.66 | 21.82 | 21.82 | -0.82% | 45,173 |
| Apr 6, 2026 | 22.00 | 22.33 | 21.97 | 22.00 | 22.00 | -0.09% | 36,221 |
| Apr 2, 2026 | 21.29 | 22.08 | 21.29 | 22.02 | 22.02 | 2.61% | 24,756 |
| Apr 1, 2026 | 21.52 | 22.06 | 21.39 | 21.46 | 21.46 | -0.09% | 31,708 |
| Mar 31, 2026 | 21.22 | 21.87 | 21.22 | 21.48 | 21.48 | 2.43% | 54,307 |
| Mar 30, 2026 | 21.15 | 21.24 | 20.74 | 20.97 | 20.97 | 0.53% | 45,634 |
| Mar 27, 2026 | 20.81 | 20.98 | 20.59 | 20.86 | 20.86 | -0.33% | 85,853 |
| Mar 26, 2026 | 20.63 | 21.24 | 20.63 | 20.93 | 20.93 | 0.29% | 46,433 |
| Mar 25, 2026 | 20.88 | 20.91 | 20.62 | 20.87 | 20.87 | 1.76% | 29,748 |
| Mar 24, 2026 | 20.65 | 21.01 | 20.30 | 20.51 | 20.51 | -1.91% | 131,022 |
| Mar 23, 2026 | 21.04 | 21.29 | 20.66 | 20.91 | 20.91 | 1.55% | 67,413 |
| Mar 20, 2026 | 21.55 | 21.55 | 20.51 | 20.59 | 20.59 | -4.32% | 83,283 |
| Mar 19, 2026 | 21.26 | 21.82 | 21.09 | 21.52 | 21.52 | 0.14% | 71,469 |
| Mar 18, 2026 | 21.90 | 22.21 | 21.43 | 21.49 | 21.49 | -2.45% | 43,092 |
| Mar 17, 2026 | 21.54 | 22.62 | 21.54 | 22.03 | 22.03 | 2.27% | 63,752 |
| Mar 16, 2026 | 21.46 | 21.91 | 21.42 | 21.54 | 21.54 | 1.22% | 38,943 |
| Mar 13, 2026 | 21.47 | 21.73 | 21.00 | 21.28 | 21.28 | -0.33% | 61,601 |
| Mar 12, 2026 | 21.14 | 21.71 | 20.98 | 21.35 | 21.35 | -1.02% | 60,978 |
| Mar 11, 2026 | 21.46 | 21.67 | 21.19 | 21.57 | 21.57 | -0.60% | 77,183 |
| Mar 10, 2026 | 21.97 | 22.27 | 21.41 | 21.70 | 21.70 | -1.54% | 88,631 |
| Mar 9, 2026 | 21.25 | 22.07 | 20.60 | 22.04 | 22.04 | 1.85% | 83,391 |
| Mar 6, 2026 | 22.78 | 22.98 | 21.52 | 21.64 | 21.64 | -6.04% | 122,816 |
| Mar 5, 2026 | 23.23 | 24.50 | 22.82 | 23.03 | 23.03 | -1.45% | 127,773 |
| Mar 4, 2026 | 23.11 | 23.86 | 23.02 | 23.37 | 23.37 | 1.39% | 90,852 |
| Mar 3, 2026 | 22.60 | 23.41 | 22.10 | 23.05 | 23.05 | -0.13% | 59,939 |
| Mar 2, 2026 | 22.89 | 23.63 | 22.89 | 23.08 | 23.08 | -1.20% | 84,241 |
| Feb 27, 2026 | 23.21 | 23.58 | 22.97 | 23.36 | 23.36 | -0.55% | 85,175 |
| Feb 26, 2026 | 22.93 | 23.64 | 22.69 | 23.49 | 23.49 | 2.80% | 78,242 |
| Feb 25, 2026 | 22.46 | 23.23 | 22.36 | 22.85 | 22.85 | 3.30% | 118,379 |
| Feb 24, 2026 | 22.00 | 24.26 | 21.74 | 22.12 | 22.12 | 7.07% | 146,428 |