Skip to main content
logo
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
22.45
-1.07 (-4.55%)
Nov 5, 2026, 11:07 AM EST - Market open

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202623.1723.4722.2622.4522.45-4.55%19,752
Nov 4, 202623.2523.5823.2523.5223.523.29%53,520
Nov 3, 202622.7122.8922.6222.7722.77-0.22%64,786
Nov 2, 202622.8123.1522.6422.8222.821.15%64,240
Oct 30, 202623.0423.0422.4222.5622.56-2.13%41,175
Oct 29, 202622.9623.0922.7323.0523.051.27%63,090
Oct 28, 202622.9622.9922.4822.7622.76-0.48%49,815
Oct 27, 202622.5922.8722.4022.8722.871.19%59,327
Oct 26, 202622.8022.8022.4522.6022.60-0.35%33,306
Oct 23, 202622.2722.7422.2122.6822.680.93%58,128
Oct 22, 202622.5822.6722.2222.4722.47-0.09%40,217
Oct 21, 202622.6922.6922.3222.4922.49-0.27%53,030
Oct 20, 202622.3222.7322.1222.5522.551.49%62,665
Oct 19, 202622.7022.8622.1522.2222.22-2.42%65,533
Oct 16, 202622.7322.9022.5422.7722.770.75%37,538
Oct 15, 202621.8922.6621.8922.6022.604.20%80,505
Oct 14, 202621.8422.5121.5321.6921.69-2.78%172,254
Oct 13, 202622.3622.6422.1922.3122.310.27%59,838
Oct 12, 202622.1322.4621.9522.2522.25-90,973
Oct 9, 202622.3622.4322.1222.2522.25-0.49%58,214
Oct 8, 202622.3922.6722.2322.3622.36-0.62%109,827
Oct 7, 202622.3622.9522.3522.5022.50-0.22%88,783
Oct 6, 202622.6122.7922.4122.5522.550.22%69,317
Oct 5, 202622.4522.8022.0522.5022.500.54%168,819
Oct 2, 202622.9823.0422.1222.3822.38-1.58%110,221
Oct 1, 202622.9322.9322.2022.7422.74-0.66%106,468
Sep 30, 202623.2523.5622.7022.8922.89-1.89%98,086
Sep 29, 202623.0023.6522.7023.3323.331.04%92,597
Sep 28, 202623.3423.3523.0023.0923.09-1.32%99,013
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