Seaport Entertainment Gro... (SEG)
NYSE: SEG
· Real-Time Price · USD
26.25
0.36 (1.39%)
At close: Aug 15, 2025, 12:17 PM
SEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.61 | 25.93 | 24.29 | 25.89 | 25.89 | 3.48% | 108,552 |
| Aug 13, 2025 | 23.66 | 25.75 | 23.66 | 25.02 | 25.02 | 6.47% | 445,000 |
| Aug 12, 2025 | 23.85 | 24.20 | 22.43 | 23.50 | 23.50 | -2.08% | 205,543 |
| Aug 11, 2025 | 23.56 | 24.30 | 23.32 | 24.00 | 24.00 | 2.04% | 188,512 |
| Aug 8, 2025 | 23.14 | 23.77 | 22.46 | 23.52 | 23.52 | 1.86% | 102,940 |
| Aug 7, 2025 | 23.19 | 23.83 | 23.08 | 23.09 | 23.09 | 1.18% | 64,000 |
| Aug 6, 2025 | 22.76 | 23.11 | 22.48 | 22.82 | 22.82 | -0.22% | 77,900 |
| Aug 5, 2025 | 22.49 | 23.00 | 22.00 | 22.87 | 22.87 | 1.87% | 174,400 |
| Aug 4, 2025 | 22.82 | 22.97 | 22.36 | 22.45 | 22.45 | -0.13% | 68,244 |
| Aug 1, 2025 | 22.77 | 23.18 | 22.28 | 22.48 | 22.48 | -2.56% | 118,400 |
| Jul 31, 2025 | 22.40 | 23.40 | 22.40 | 23.07 | 23.07 | 2.53% | 75,729 |
| Jul 30, 2025 | 22.55 | 23.03 | 22.19 | 22.50 | 22.50 | -0.40% | 94,000 |
| Jul 29, 2025 | 22.78 | 22.94 | 22.52 | 22.59 | 22.59 | -0.04% | 39,800 |
| Jul 28, 2025 | 22.51 | 22.71 | 21.79 | 22.60 | 22.60 | 0.18% | 100,805 |
| Jul 25, 2025 | 23.20 | 23.20 | 21.91 | 22.56 | 22.56 | -2.55% | 87,400 |
| Jul 24, 2025 | 23.50 | 23.50 | 22.88 | 23.15 | 23.15 | -1.15% | 74,704 |
| Jul 23, 2025 | 22.58 | 23.51 | 22.43 | 23.42 | 23.42 | 5.26% | 106,123 |
| Jul 22, 2025 | 21.41 | 22.37 | 21.33 | 22.25 | 22.25 | 4.46% | 63,900 |
| Jul 21, 2025 | 21.00 | 21.62 | 21.00 | 21.30 | 21.30 | 1.96% | 62,500 |
| Jul 18, 2025 | 22.33 | 22.45 | 20.89 | 20.89 | 20.89 | -5.26% | 148,304 |