Seaport Entertainment Gro... (SEG)
NYSE: SEG
· Real-Time Price · USD
24.30
0.46 (1.93%)
At close: Sep 05, 2025, 3:59 PM
24.32
0.08%
After-hours: Sep 05, 2025, 05:29 PM EDT
SEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.79 | 24.52 | 23.79 | 24.32 | 24.32 | 2.01% | 50,509 |
| Sep 4, 2025 | 24.55 | 24.76 | 23.83 | 23.84 | 23.84 | -2.65% | 61,000 |
| Sep 3, 2025 | 24.03 | 24.50 | 23.90 | 24.49 | 24.49 | 1.62% | 71,317 |
| Sep 2, 2025 | 24.61 | 24.78 | 24.10 | 24.10 | 24.10 | -3.45% | 118,100 |
| Aug 29, 2025 | 25.06 | 25.26 | 24.90 | 24.96 | 24.96 | 0.28% | 56,332 |
| Aug 28, 2025 | 24.48 | 24.89 | 24.25 | 24.89 | 24.89 | 1.06% | 46,746 |
| Aug 27, 2025 | 26.07 | 26.19 | 24.57 | 24.63 | 24.63 | -5.52% | 51,800 |
| Aug 26, 2025 | 25.31 | 26.13 | 25.06 | 26.07 | 26.07 | 2.60% | 90,100 |
| Aug 25, 2025 | 26.87 | 26.87 | 25.40 | 25.41 | 25.41 | -5.40% | 44,201 |
| Aug 22, 2025 | 26.21 | 27.14 | 26.21 | 26.86 | 26.86 | 2.48% | 147,800 |
| Aug 21, 2025 | 25.86 | 26.51 | 25.79 | 26.21 | 26.21 | 0.50% | 59,700 |
| Aug 20, 2025 | 26.50 | 27.01 | 25.51 | 26.08 | 26.08 | -1.40% | 129,009 |
| Aug 19, 2025 | 27.91 | 28.34 | 25.72 | 26.45 | 26.45 | 1.15% | 243,031 |
| Aug 18, 2025 | 26.57 | 26.67 | 25.01 | 26.15 | 26.15 | -0.95% | 202,228 |
| Aug 15, 2025 | 26.07 | 26.56 | 25.73 | 26.40 | 26.40 | 1.97% | 126,008 |
| Aug 14, 2025 | 24.61 | 25.93 | 24.29 | 25.89 | 25.89 | 3.48% | 109,348 |
| 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 |