Skip to main content
logo
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
26.26
+0.17 (0.65%)
At close: Sep 4, 2026, 4:00 PM EDT
26.15
-0.11 (-0.42%)
After-hours: Sep 4, 2026, 7:30 PM EDT

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202626.0526.4426.0526.2626.260.65%43,273
Sep 3, 202626.6626.7626.0426.0926.09-0.91%34,255
Sep 2, 202626.2826.7226.2826.3326.331.07%30,029
Sep 1, 202625.9626.3825.8526.0526.05-0.91%44,247
Aug 31, 202626.5026.8026.2526.2926.29-1.87%72,437
Aug 28, 202626.8727.1726.3326.7926.79-0.89%41,602
Aug 27, 202626.9327.4126.9327.0327.030.04%39,120
Aug 26, 202627.1227.4626.8827.0227.02-1.42%51,624
Aug 25, 202627.4127.5727.0327.4127.410.99%54,865
Aug 24, 202627.1427.4126.9627.1427.141.00%68,225
Aug 21, 202627.2727.8826.7426.8726.87-0.89%69,500
Aug 20, 202626.6928.0626.1127.1127.110.71%72,605
Aug 19, 202626.6827.1126.3226.9226.921.01%66,658
Aug 18, 202627.0927.2826.4126.6526.65-2.42%79,524
Aug 17, 202627.4227.8027.0327.3127.31-1.44%85,572
Aug 14, 202628.6028.6027.5027.7127.71-3.11%90,764
Aug 13, 202629.1329.4928.2228.6028.60-1.82%101,502
Aug 12, 202629.2329.6128.6529.1329.13-0.34%94,165
Aug 11, 202628.8529.3028.7929.2329.231.21%96,359
Aug 10, 202628.2528.9427.5428.8828.882.23%128,771
Aug 7, 202627.5329.1926.9728.2528.254.59%159,046
Aug 6, 202627.0127.6226.3127.0127.010.48%103,422
Aug 5, 202626.5727.1226.2726.8826.881.17%93,011
Aug 4, 202626.1726.7425.5926.5726.571.96%108,088
Aug 3, 202626.2326.6125.9626.0626.06-0.65%61,590
Jul 31, 202625.9026.3725.7026.2326.23-0.42%83,907
Jul 30, 202626.3626.4626.1726.3426.34-0.08%50,692
Jul 29, 202626.3726.5926.0526.3626.36-0.04%32,193
Jul 28, 202626.2726.4726.1126.3726.370.38%38,107
Jul 27, 202626.1826.5926.1826.2726.270.88%41,527
Jul 24, 202626.1926.4625.9526.0426.04-0.08%34,638
Jul 23, 202625.6626.0625.5226.0626.060.62%41,380
Jul 22, 202626.0426.2125.8125.9025.90-1.48%39,225
Jul 21, 202626.0026.4925.9726.2926.291.04%73,195
Jul 20, 202626.8126.9226.0026.0226.02-1.74%49,710
Jul 17, 202626.5326.8926.2326.4826.48-0.79%58,331
Jul 16, 202626.5026.7526.2326.6926.690.79%33,404
Jul 15, 202626.3426.5426.0826.4826.481.38%27,382
Jul 14, 202625.9826.2625.8126.1226.121.95%36,130
Jul 13, 202625.8126.3025.5525.6225.620.08%68,209
Jul 10, 202625.9725.9725.3825.6025.60-0.81%24,077
Jul 9, 202625.9326.1625.7225.8125.81-0.81%31,927
Jul 8, 202626.3226.4225.8126.0226.02-1.70%45,305
Jul 7, 202626.5026.8026.2626.4726.47-1.08%49,957
Jul 6, 202627.1827.1826.2626.7626.76-1.33%89,580
Jul 2, 202626.9027.4226.8227.1227.121.92%98,253
Jul 1, 202626.6027.3726.4426.6126.610.04%46,402
Jun 30, 202627.1227.1226.5026.6026.60-2.06%49,307
Jun 29, 202627.2427.2926.1227.1627.160.33%68,792
Jun 26, 202626.4727.2626.4727.0727.072.73%172,129