Skip to main content
logo
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
26.04
-0.02 (-0.08%)
Jul 24, 2026, 4:00 PM EDT - Market closed

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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