Skip to main content
logo
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
26.76
-0.36 (-1.33%)
At close: Jul 6, 2026, 4:00 PM EDT
26.76
0.00 (0.00%)
After-hours: Jul 6, 2026, 7:00 PM EDT

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202626.9826.9826.2026.3526.35-2.48%53,840
Jun 24, 202625.9527.0925.8627.0227.025.38%69,853
Jun 23, 202625.3925.8625.3025.6425.640.59%29,395
Jun 22, 202624.8825.7624.2425.4925.492.74%80,772
Jun 18, 202624.4024.9024.1424.8124.812.27%56,770
Jun 17, 202625.0025.0023.9624.2624.26-2.77%55,181
Jun 16, 202624.2524.9824.2524.9524.952.89%65,252
Jun 15, 202624.5124.6823.7224.2524.25-1.70%44,278
Jun 12, 202624.0724.8424.0724.6724.671.77%35,412
Jun 11, 202624.4124.5523.9024.2424.240.50%23,868
Jun 10, 202624.1124.5523.9124.1224.120.17%41,148
Jun 9, 202623.9924.7023.7124.0824.081.26%36,618
Jun 8, 202624.0524.1823.6523.7823.78-0.67%40,924
Jun 5, 202623.6524.8523.3223.9423.940.13%67,923
Jun 4, 202623.6524.3823.5223.9123.911.31%33,166
Jun 3, 202623.9524.5123.5223.6023.60-2.80%57,419
Jun 2, 202624.4225.8823.5224.2824.28-1.10%69,827
Jun 1, 202624.9425.2324.3224.5524.55-2.77%93,907
May 29, 202624.4125.5424.3325.2525.253.06%482,834
May 28, 202623.8024.7623.8024.5024.502.55%63,697
May 27, 202623.6924.5023.6923.8923.890.76%51,624
May 26, 202624.3024.6123.5123.7123.71-1.21%58,280
May 22, 202624.3124.8723.8824.0024.00-1.36%52,221
May 21, 202623.9524.3523.6424.3324.331.63%52,748
May 20, 202623.6524.3523.5023.9423.942.26%76,513
May 19, 202623.2423.5522.7823.4123.411.12%65,163
May 18, 202622.7723.4322.7723.1523.151.67%53,492
May 15, 202622.8623.2222.5722.7722.77-1.60%57,932
May 14, 202623.2823.5822.7823.1423.14-0.60%59,925
May 13, 202621.8523.5221.8023.2823.285.63%125,309
May 12, 202621.7022.2821.5122.0422.040.36%88,019
May 11, 202622.3422.6521.8021.9621.96-1.17%72,333
May 8, 202622.1922.4721.8122.2222.22-0.09%47,240
May 7, 202623.0223.7422.1422.2422.24-2.88%69,756
May 6, 202622.6923.1822.2422.9022.902.05%32,076
May 5, 202622.7023.4822.4022.4422.44-0.22%25,442
May 4, 202622.2922.9722.2922.4922.490.90%43,402
May 1, 202622.4522.6022.1222.2922.29-15,699
Apr 30, 202622.3022.6022.1022.2922.29-0.13%63,523
Apr 29, 202622.5623.0222.1322.3222.32-1.98%40,867
Apr 28, 202622.6322.8722.3422.7722.770.35%22,766
Apr 27, 202622.6022.9522.3522.6922.69-0.09%41,234
Apr 24, 202622.2023.2121.9822.7122.711.98%26,562
Apr 23, 202622.3822.5422.0422.2722.270.13%23,010