Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
20.16
+0.41 (2.08%)
Jan 6, 2026, 4:00 PM EST - Market closed
SEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 19.72 | 20.32 | 19.70 | 20.16 | 20.16 | 2.08% | 72,083 |
| Jan 5, 2026 | 19.66 | 19.88 | 19.66 | 19.75 | 19.75 | 0.46% | 47,046 |
| Jan 2, 2026 | 19.80 | 19.92 | 19.61 | 19.66 | 19.66 | -0.56% | 83,664 |
| Dec 31, 2025 | 19.98 | 20.07 | 19.69 | 19.77 | 19.77 | -0.60% | 95,364 |
| Dec 30, 2025 | 19.71 | 20.11 | 19.71 | 19.89 | 19.89 | 0.76% | 77,269 |
| Dec 29, 2025 | 20.07 | 20.07 | 19.63 | 19.74 | 19.74 | -1.84% | 95,018 |
| Dec 26, 2025 | 19.78 | 20.11 | 19.53 | 20.11 | 20.11 | 1.11% | 43,113 |
| Dec 24, 2025 | 19.67 | 20.00 | 19.56 | 19.89 | 19.89 | 1.43% | 20,725 |
| Dec 23, 2025 | 19.50 | 19.75 | 19.33 | 19.61 | 19.61 | 0.20% | 57,417 |
| Dec 22, 2025 | 19.96 | 20.37 | 19.52 | 19.57 | 19.57 | -2.05% | 86,249 |
| Dec 19, 2025 | 20.09 | 20.23 | 19.90 | 19.98 | 19.98 | -1.28% | 79,522 |
| Dec 18, 2025 | 20.25 | 20.50 | 20.02 | 20.24 | 20.24 | 0.95% | 40,044 |
| Dec 17, 2025 | 21.30 | 21.43 | 19.94 | 20.05 | 20.05 | -5.87% | 90,970 |
| Dec 16, 2025 | 21.80 | 21.80 | 21.22 | 21.30 | 21.30 | -2.38% | 67,496 |
| Dec 15, 2025 | 22.01 | 22.07 | 21.55 | 21.82 | 21.82 | 0.55% | 40,644 |
| Dec 12, 2025 | 21.61 | 21.78 | 21.32 | 21.70 | 21.70 | 0.93% | 35,401 |
| Dec 11, 2025 | 21.36 | 21.58 | 21.11 | 21.50 | 21.50 | 0.89% | 67,610 |
| Dec 10, 2025 | 20.73 | 21.61 | 20.73 | 21.31 | 21.31 | 1.48% | 48,183 |
| Dec 9, 2025 | 20.73 | 21.23 | 20.73 | 21.00 | 21.00 | 0.38% | 50,960 |
| Dec 8, 2025 | 21.93 | 22.10 | 20.85 | 20.92 | 20.92 | -4.34% | 52,529 |
| Dec 5, 2025 | 21.34 | 21.92 | 21.30 | 21.87 | 21.87 | 2.29% | 48,237 |
| Dec 4, 2025 | 21.26 | 21.55 | 20.83 | 21.38 | 21.38 | 0.33% | 70,254 |
| Dec 3, 2025 | 21.02 | 21.31 | 20.71 | 21.31 | 21.31 | 1.82% | 59,435 |
| Dec 2, 2025 | 20.61 | 21.39 | 20.46 | 20.93 | 20.93 | 0.82% | 118,395 |
| Dec 1, 2025 | 21.26 | 21.53 | 20.42 | 20.76 | 20.76 | -3.26% | 191,054 |
| Nov 28, 2025 | 21.07 | 21.81 | 21.07 | 21.46 | 21.46 | 1.32% | 39,755 |
| Nov 26, 2025 | 20.81 | 21.40 | 20.67 | 21.18 | 21.18 | 0.91% | 225,487 |
| Nov 25, 2025 | 21.01 | 21.33 | 20.38 | 20.99 | 20.99 | 0.77% | 275,339 |
| Nov 24, 2025 | 20.55 | 21.16 | 20.55 | 20.83 | 20.83 | 1.41% | 56,187 |
| Nov 21, 2025 | 20.36 | 20.86 | 20.22 | 20.54 | 20.54 | 1.03% | 75,894 |
| Nov 20, 2025 | 21.52 | 21.83 | 20.30 | 20.33 | 20.33 | -4.01% | 83,004 |
| Nov 19, 2025 | 21.37 | 21.66 | 20.88 | 21.18 | 21.18 | -0.84% | 49,129 |
| Nov 18, 2025 | 21.76 | 21.76 | 21.30 | 21.36 | 21.36 | -1.79% | 43,910 |
| Nov 17, 2025 | 21.93 | 22.16 | 21.56 | 21.75 | 21.75 | - | 54,438 |
| Nov 14, 2025 | 21.64 | 22.04 | 21.05 | 21.75 | 21.75 | 0.55% | 102,225 |
| Nov 13, 2025 | 23.12 | 23.12 | 21.63 | 21.63 | 21.63 | -6.16% | 133,636 |
| Nov 12, 2025 | 23.40 | 23.47 | 22.90 | 23.05 | 23.05 | -0.99% | 93,274 |
| Nov 11, 2025 | 24.08 | 24.87 | 22.60 | 23.28 | 23.28 | -3.12% | 100,873 |
| Nov 10, 2025 | 23.23 | 24.23 | 23.23 | 24.03 | 24.03 | 3.22% | 60,862 |
| Nov 7, 2025 | 23.38 | 23.58 | 22.87 | 23.28 | 23.28 | -2.06% | 108,218 |
| Nov 6, 2025 | 24.24 | 24.43 | 23.50 | 23.77 | 23.77 | -1.78% | 95,571 |
| Nov 5, 2025 | 23.68 | 24.26 | 23.68 | 24.20 | 24.20 | 1.77% | 37,981 |
| Nov 4, 2025 | 23.88 | 24.12 | 23.55 | 23.78 | 23.78 | -0.92% | 75,969 |
| Nov 3, 2025 | 23.84 | 24.13 | 23.24 | 24.00 | 24.00 | -0.29% | 82,424 |
| Oct 31, 2025 | 24.07 | 24.41 | 23.72 | 24.07 | 24.07 | -0.29% | 40,466 |
| Oct 30, 2025 | 23.83 | 24.15 | 23.37 | 24.14 | 24.14 | 0.58% | 51,619 |
| Oct 29, 2025 | 24.49 | 24.63 | 23.83 | 24.00 | 24.00 | -1.76% | 46,809 |
| Oct 28, 2025 | 24.91 | 25.06 | 24.38 | 24.43 | 24.43 | -1.93% | 38,403 |
| Oct 27, 2025 | 24.71 | 25.35 | 24.69 | 24.91 | 24.91 | 1.10% | 75,083 |
| Oct 24, 2025 | 24.92 | 25.11 | 24.60 | 24.64 | 24.64 | 0.12% | 49,835 |