Skip to main content
logo
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
23.40
-0.25 (-1.06%)
Sep 25, 2026, 4:00 PM EDT - Market closed

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202623.6023.6023.0423.4023.40-1.06%74,777
Sep 24, 202623.8324.0723.0323.6523.65-0.76%100,182
Sep 23, 202623.8824.3523.4923.8323.83-0.71%89,180
Sep 22, 202624.4224.6723.9524.0024.00-0.83%100,942
Sep 21, 202624.1224.5623.7424.2024.200.25%57,186
Sep 18, 202624.5324.9924.0724.1424.14-1.59%107,001
Sep 17, 202624.8625.5124.3924.5324.53-0.24%94,362
Sep 16, 202624.8225.3024.2224.5924.59-0.81%93,486
Sep 15, 202625.1625.2424.7824.7924.79-2.21%75,795
Sep 14, 202625.5925.6625.1125.3525.35-0.35%59,145
Sep 11, 202626.1626.1725.3325.4425.44-1.59%41,522
Sep 10, 202626.1026.1025.7325.8525.85-0.54%50,229
Sep 9, 202626.2726.6025.9625.9925.99-0.57%40,889
Sep 8, 202626.3027.0025.9326.1426.14-0.46%35,107
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