Seaport Entertainment Gro... (SEG)
NYSE: SEG
· Real-Time Price · USD
23.53
0.05 (0.21%)
At close: Sep 26, 2025, 3:59 PM
23.01
-2.21%
After-hours: Sep 26, 2025, 06:24 PM EDT
SEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.68 | 23.89 | 23.32 | 23.59 | 23.59 | 0.47% | 42,722 |
| Sep 25, 2025 | 23.36 | 23.71 | 23.21 | 23.48 | 23.48 | -0.17% | 47,300 |
| Sep 24, 2025 | 23.93 | 24.05 | 23.46 | 23.52 | 23.52 | -2.29% | 107,725 |
| Sep 23, 2025 | 23.50 | 24.18 | 23.43 | 24.07 | 24.07 | 2.64% | 77,700 |
| Sep 22, 2025 | 24.01 | 24.08 | 23.38 | 23.45 | 23.45 | -2.86% | 55,900 |
| Sep 19, 2025 | 24.75 | 24.75 | 24.02 | 24.14 | 24.14 | -2.19% | 182,506 |
| Sep 18, 2025 | 24.57 | 24.92 | 24.27 | 24.68 | 24.68 | 0.90% | 50,028 |
| Sep 17, 2025 | 25.00 | 25.33 | 24.41 | 24.46 | 24.46 | -2.00% | 75,900 |
| Sep 16, 2025 | 25.05 | 25.63 | 24.76 | 24.96 | 24.96 | -0.44% | 88,627 |
| Sep 15, 2025 | 26.00 | 26.33 | 25.04 | 25.07 | 25.07 | -3.58% | 79,000 |
| Sep 12, 2025 | 25.38 | 26.32 | 24.73 | 26.00 | 26.00 | 2.28% | 168,146 |
| Sep 11, 2025 | 24.65 | 25.50 | 24.61 | 25.42 | 25.42 | 3.88% | 110,201 |
| Sep 10, 2025 | 23.70 | 24.50 | 23.00 | 24.47 | 24.47 | 1.79% | 122,800 |
| Sep 9, 2025 | 24.23 | 24.44 | 23.78 | 24.04 | 24.04 | -0.29% | 41,315 |
| Sep 8, 2025 | 24.30 | 24.67 | 24.08 | 24.11 | 24.11 | -0.86% | 59,800 |
| Sep 5, 2025 | 23.79 | 24.52 | 23.79 | 24.32 | 24.32 | 2.01% | 50,600 |
| 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 |