Seaport Entertainment Group Inc. SEG
NYSE · United States · Consumer Services
$22.89-0.44 (-1.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.89 | -1.89% | $23.25 | $23.56 | $22.70 | 98.10K |
| 2026-09-29 | $23.33 | +1.04% | $23.00 | $23.65 | $22.70 | 92.60K |
| 2026-09-28 | $23.09 | -1.32% | $23.34 | $23.34 | $23.00 | 99.00K |
| 2026-09-25 | $23.40 | -1.06% | $23.60 | $23.60 | $23.04 | 74.80K |
| 2026-09-24 | $23.65 | -0.76% | $23.83 | $24.07 | $23.03 | 100.20K |
| 2026-09-23 | $23.83 | -0.71% | $23.88 | $24.34 | $23.49 | 89.20K |
| 2026-09-22 | $24.00 | -0.83% | $24.42 | $24.67 | $23.95 | 100.90K |
| 2026-09-21 | $24.20 | +0.25% | $24.12 | $24.56 | $23.74 | 57.20K |
| 2026-09-18 | $24.14 | -1.59% | $24.53 | $24.99 | $24.07 | 108.00K |
| 2026-09-17 | $24.53 | -0.24% | $24.86 | $25.51 | $24.39 | 94.40K |
| 2026-09-16 | $24.59 | -0.81% | $24.82 | $25.30 | $24.22 | 93.50K |
| 2026-09-15 | $24.79 | -2.21% | $25.16 | $25.24 | $24.78 | 75.80K |
| 2026-09-14 | $25.35 | -0.35% | $25.59 | $25.66 | $25.11 | 59.10K |
| 2026-09-11 | $25.44 | -1.59% | $26.16 | $26.17 | $25.33 | 41.50K |
| 2026-09-10 | $25.85 | -0.54% | $26.10 | $26.10 | $25.73 | 50.20K |
| 2026-09-09 | $25.99 | -0.57% | $26.27 | $26.60 | $25.96 | 40.90K |
| 2026-09-08 | $26.14 | -0.46% | $26.30 | $27.00 | $25.93 | 35.20K |
| 2026-09-04 | $26.26 | +0.65% | $26.05 | $26.44 | $26.05 | 43.30K |
| 2026-09-03 | $26.09 | -0.91% | $26.66 | $26.76 | $26.03 | 34.30K |
| 2026-09-02 | $26.33 | +1.07% | $26.28 | $26.72 | $26.28 | 30.00K |
| 2026-09-01 | $26.05 | -0.91% | $25.96 | $26.38 | $25.84 | 44.20K |
| 2026-08-31 | $26.29 | -1.87% | $26.50 | $26.80 | $26.25 | 72.40K |
| 2026-08-28 | $26.79 | -0.89% | $26.87 | $27.17 | $26.33 | 41.60K |
| 2026-08-27 | $27.03 | +0.04% | $26.93 | $27.41 | $26.93 | 39.10K |
| 2026-08-26 | $27.02 | -1.42% | $27.12 | $27.46 | $26.88 | 51.70K |
| 2026-08-25 | $27.41 | +0.99% | $27.41 | $27.57 | $27.02 | 54.90K |
| 2026-08-24 | $27.14 | +1.00% | $27.14 | $27.41 | $26.95 | 68.20K |
| 2026-08-21 | $26.87 | -0.89% | $27.27 | $27.88 | $26.74 | 69.50K |
| 2026-08-20 | $27.11 | +0.71% | $26.69 | $28.06 | $26.11 | 72.60K |
| 2026-08-19 | $26.92 | +1.01% | $26.68 | $27.11 | $26.32 | 66.70K |
| 2026-08-18 | $26.65 | -2.42% | $27.09 | $27.27 | $26.41 | 79.50K |
| 2026-08-17 | $27.31 | -1.44% | $27.42 | $27.80 | $27.03 | 85.60K |
| 2026-08-14 | $27.71 | -3.11% | $28.60 | $28.60 | $27.50 | 90.90K |
| 2026-08-13 | $28.60 | -1.82% | $29.13 | $29.49 | $28.22 | 101.70K |
| 2026-08-12 | $29.13 | -0.34% | $29.23 | $29.61 | $28.65 | 94.30K |
| 2026-08-11 | $29.23 | +1.21% | $28.85 | $29.30 | $28.79 | 96.60K |
| 2026-08-10 | $28.88 | +2.23% | $28.25 | $28.94 | $27.54 | 128.80K |
| 2026-08-07 | $28.25 | +4.59% | $27.53 | $29.18 | $26.97 | 159.00K |
| 2026-08-06 | $27.01 | +0.48% | $27.01 | $27.62 | $26.31 | 103.40K |
| 2026-08-05 | $26.88 | +1.17% | $26.57 | $27.12 | $26.27 | 93.20K |
| 2026-08-04 | $26.57 | +1.96% | $26.17 | $26.74 | $25.59 | 108.10K |
| 2026-08-03 | $26.06 | -0.65% | $26.23 | $26.61 | $25.96 | 62.10K |
| 2026-07-31 | $26.23 | -0.42% | $25.90 | $26.37 | $25.70 | 83.90K |
| 2026-07-30 | $26.34 | -0.08% | $26.36 | $26.46 | $26.17 | 50.70K |
| 2026-07-29 | $26.36 | -0.04% | $26.37 | $26.59 | $26.05 | 32.20K |
| 2026-07-28 | $26.37 | +0.38% | $26.27 | $26.47 | $26.11 | 38.10K |
| 2026-07-27 | $26.27 | +0.88% | $26.18 | $26.59 | $26.18 | 41.50K |
| 2026-07-24 | $26.04 | -0.08% | $26.19 | $26.46 | $25.94 | 34.60K |
| 2026-07-23 | $26.06 | +0.62% | $25.66 | $26.06 | $25.52 | 41.40K |
| 2026-07-22 | $25.90 | -1.48% | $26.04 | $26.21 | $25.81 | 39.20K |
| 2026-07-21 | $26.29 | +1.04% | $26.00 | $26.49 | $25.97 | 73.20K |
| 2026-07-20 | $26.02 | -1.74% | $26.81 | $26.92 | $26.00 | 49.70K |
| 2026-07-17 | $26.48 | -0.79% | $26.53 | $26.89 | $26.23 | 58.50K |
| 2026-07-16 | $26.69 | +0.79% | $26.50 | $26.75 | $26.23 | 33.40K |
| 2026-07-15 | $26.48 | +1.38% | $26.34 | $26.54 | $26.08 | 27.40K |
| 2026-07-14 | $26.12 | +1.95% | $25.98 | $26.25 | $25.81 | 36.10K |
| 2026-07-13 | $25.62 | +0.08% | $25.81 | $26.30 | $25.55 | 68.20K |
| 2026-07-10 | $25.60 | -0.81% | $25.97 | $25.97 | $25.38 | 24.10K |
| 2026-07-09 | $25.81 | -0.81% | $25.93 | $26.16 | $25.72 | 31.90K |
| 2026-07-08 | $26.02 | -1.70% | $26.32 | $26.42 | $25.81 | 45.30K |
| 2026-07-07 | $26.47 | -1.08% | $26.50 | $26.80 | $26.25 | 50.00K |
| 2026-07-06 | $26.76 | -1.33% | $27.18 | $27.18 | $26.26 | 89.60K |
| 2026-07-02 | $27.12 | +1.92% | $26.90 | $27.42 | $26.82 | 98.30K |
| 2026-07-01 | $26.61 | +0.04% | $26.60 | $27.37 | $26.44 | 46.40K |
| 2026-06-30 | $26.60 | -2.06% | $27.12 | $27.12 | $26.50 | 49.30K |
| 2026-06-29 | $27.16 | +0.33% | $27.24 | $27.29 | $26.12 | 68.80K |
| 2026-06-26 | $27.07 | +2.73% | $26.47 | $27.26 | $26.47 | 176.90K |
| 2026-06-25 | $26.35 | -2.48% | $26.98 | $26.98 | $26.20 | 53.80K |
| 2026-06-24 | $27.02 | +5.38% | $25.95 | $27.09 | $25.86 | 69.90K |
| 2026-06-23 | $25.64 | +0.59% | $25.39 | $25.86 | $25.30 | 29.40K |
| 2026-06-22 | $25.49 | +2.74% | $24.88 | $25.76 | $24.24 | 80.80K |
| 2026-06-18 | $24.81 | +2.27% | $24.40 | $24.90 | $24.14 | 56.80K |
| 2026-06-17 | $24.26 | -2.77% | $25.00 | $25.00 | $23.96 | 55.20K |
| 2026-06-16 | $24.95 | +2.89% | $24.25 | $24.98 | $24.25 | 65.30K |
| 2026-06-15 | $24.25 | -1.70% | $24.51 | $24.67 | $23.72 | 44.30K |
| 2026-06-12 | $24.67 | +1.77% | $24.07 | $24.83 | $24.07 | 35.40K |
| 2026-06-11 | $24.24 | +0.50% | $24.41 | $24.55 | $23.90 | 23.90K |
| 2026-06-10 | $24.12 | +0.17% | $24.11 | $24.55 | $23.91 | 41.10K |
| 2026-06-09 | $24.08 | +1.26% | $23.99 | $24.70 | $23.71 | 36.60K |
| 2026-06-08 | $23.78 | -0.67% | $24.05 | $24.18 | $23.65 | 40.90K |
| 2026-06-05 | $23.94 | +0.13% | $23.65 | $24.84 | $23.32 | 67.90K |
| 2026-06-04 | $23.91 | +1.31% | $23.65 | $24.38 | $23.52 | 33.20K |
| 2026-06-03 | $23.60 | -2.80% | $23.95 | $24.51 | $23.52 | 57.40K |
| 2026-06-02 | $24.28 | -1.10% | $24.42 | $25.88 | $23.52 | 69.80K |
| 2026-06-01 | $24.55 | -2.77% | $24.94 | $25.23 | $24.32 | 93.90K |
| 2026-05-29 | $25.25 | +3.06% | $24.41 | $25.54 | $24.33 | 482.90K |
| 2026-05-28 | $24.50 | +2.55% | $23.80 | $24.76 | $23.80 | 63.70K |
| 2026-05-27 | $23.89 | +0.76% | $23.69 | $24.50 | $23.69 | 51.70K |
| 2026-05-26 | $23.71 | -1.21% | $24.30 | $24.61 | $23.51 | 58.30K |
| 2026-05-22 | $24.00 | -1.36% | $24.31 | $24.87 | $23.88 | 52.20K |