Skip to main content
logo
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
27.71
-0.89 (-3.11%)
Aug 14, 2026, 4:00 PM EDT - Market closed

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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