Skip to main content
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
21.87
+0.49 (2.29%)
At close: Dec 5, 2025, 4:00 PM EST
21.92
+0.05 (0.23%)
After-hours: Dec 5, 2025, 7:00 PM EST

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3421.9221.3021.8721.872.29%48,237
Dec 4, 202521.2621.5520.8321.3821.380.33%70,254
Dec 3, 202521.0221.3120.7121.3121.311.82%59,435
Dec 2, 202520.6121.3920.4620.9320.930.82%118,395
Dec 1, 202521.2621.5320.4220.7620.76-3.26%191,054
Nov 28, 202521.0721.8121.0721.4621.461.32%39,755
Nov 26, 202520.8121.4020.6721.1821.180.91%225,487
Nov 25, 202521.0121.3320.3820.9920.990.77%275,339
Nov 24, 202520.5521.1620.5520.8320.831.41%56,187
Nov 21, 202520.3620.8620.2220.5420.541.03%75,894
Nov 20, 202521.5221.8320.3020.3320.33-4.01%83,004
Nov 19, 202521.3721.6620.8821.1821.18-0.84%49,129
Nov 18, 202521.7621.7621.3021.3621.36-1.79%43,910
Nov 17, 202521.9322.1621.5621.7521.75-54,438
Nov 14, 202521.6422.0421.0521.7521.750.55%102,225
Nov 13, 202523.1223.1221.6321.6321.63-6.16%133,636
Nov 12, 202523.4023.4722.9023.0523.05-0.99%93,274
Nov 11, 202524.0824.8722.6023.2823.28-3.12%100,873
Nov 10, 202523.2324.2323.2324.0324.033.22%60,862
Nov 7, 202523.3823.5822.8723.2823.28-2.06%108,218
Nov 6, 202524.2424.4323.5023.7723.77-1.78%95,571
Nov 5, 202523.6824.2623.6824.2024.201.77%37,981
Nov 4, 202523.8824.1223.5523.7823.78-0.92%75,969
Nov 3, 202523.8424.1323.2424.0024.00-0.29%82,424
Oct 31, 202524.0724.4123.7224.0724.07-0.29%40,466
Oct 30, 202523.8324.1523.3724.1424.140.58%51,619
Oct 29, 202524.4924.6323.8324.0024.00-1.76%46,809
Oct 28, 202524.9125.0624.3824.4324.43-1.93%38,403
Oct 27, 202524.7125.3524.6924.9124.911.10%75,083
Oct 24, 202524.9225.1124.6024.6424.640.12%49,835
Oct 23, 202524.4724.7624.2424.6124.611.48%56,819
Oct 22, 202524.0024.2923.9724.2524.250.17%82,370
Oct 21, 202524.4124.8124.2024.2124.21-1.34%38,733
Oct 20, 202524.3124.6624.3124.5424.541.87%41,692
Oct 17, 202523.9624.1423.5624.0924.09-0.37%41,012
Oct 16, 202524.2324.4023.8924.1824.18-1.06%55,231
Oct 15, 202524.1024.5823.5024.4424.441.03%30,862
Oct 14, 202523.7724.8523.3724.1924.190.42%99,517
Oct 13, 202524.2324.4123.8824.0924.090.17%66,172
Oct 10, 202523.8924.3723.6424.0524.05-1.11%176,328
Oct 9, 202524.6324.6324.0624.3224.32-0.57%42,654
Oct 8, 202524.4925.0624.2324.4624.460.66%44,300
Oct 7, 202524.3324.5323.9024.3024.30-0.98%50,737
Oct 6, 202524.1224.6623.5324.5424.543.28%60,314
Oct 3, 202523.8524.0323.4423.7623.76-0.13%57,690
Oct 2, 202523.0423.7922.9923.7923.792.28%58,117
Oct 1, 202522.8023.3022.8023.2623.261.48%73,053
Sep 30, 202523.7523.7522.7222.9222.92-3.54%115,570
Sep 29, 202523.5424.0023.4623.7623.760.72%52,227
Sep 26, 202523.6823.8923.3223.5923.590.47%47,656
Sep 25, 202523.3623.7123.2123.4823.48-0.17%47,268
Sep 24, 202523.9324.0523.4623.5223.52-2.29%107,725
Sep 23, 202523.5024.1823.4324.0724.072.64%77,688
Sep 22, 202524.0124.0823.3823.4523.45-2.86%55,851
Sep 19, 202524.7524.7524.0224.1424.14-2.19%182,506
Sep 18, 202524.5724.9224.2724.6824.680.90%50,028
Sep 17, 202525.0025.3324.4124.4624.46-2.00%75,897
Sep 16, 202525.0525.6324.7624.9624.96-0.44%88,627
Sep 15, 202526.0026.3325.0425.0725.07-3.58%78,987
Sep 12, 202525.3826.3224.7326.0026.002.28%168,146
Sep 11, 202524.6525.5024.6125.4225.423.88%110,201
Sep 10, 202523.7024.5023.0024.4724.471.79%122,764
Sep 9, 202524.2324.4423.7824.0424.04-0.29%41,315
Sep 8, 202524.3024.6724.0824.1124.11-0.86%59,791
Sep 5, 202523.7924.5223.7924.3224.322.01%50,577
Sep 4, 202524.5524.7623.8323.8423.84-2.65%60,995
Sep 3, 202524.0324.5023.9024.4924.491.62%71,317
Sep 2, 202524.6124.7824.1024.1024.10-3.45%118,066
Aug 29, 202525.0625.2624.9024.9624.960.28%56,332
Aug 28, 202524.4824.8924.2524.8924.891.06%46,746
Aug 27, 202526.0726.1924.5724.6324.63-5.52%51,800
Aug 26, 202525.3126.1325.0626.0726.072.60%90,068
Aug 25, 202526.8726.8725.4025.4125.41-5.40%44,201
Aug 22, 202526.2127.1426.2126.8626.862.48%147,758
Aug 21, 202525.8626.5125.7926.2126.210.50%59,682
Aug 20, 202526.5027.0125.5126.0826.08-1.40%129,009
Aug 19, 202527.9128.3425.7226.4526.451.15%243,031
Aug 18, 202526.5726.6725.0126.1526.15-0.95%202,228
Aug 15, 202526.0726.5625.7326.4026.401.97%126,008
Aug 14, 202524.6125.9324.2925.8925.893.48%109,348
Aug 13, 202523.6625.7523.6625.0225.026.47%444,977
Aug 12, 202523.8524.2022.4323.5023.50-2.08%205,543
Aug 11, 202523.5624.3023.3224.0024.002.04%188,512
Aug 8, 202523.1423.7722.4623.5223.521.86%102,940
Aug 7, 202523.1923.8323.0823.0923.091.18%63,982
Aug 6, 202522.7623.1122.4822.8222.82-0.22%77,899
Aug 5, 202522.4923.0022.0022.8722.871.87%174,365
Aug 4, 202522.8222.9722.3622.4522.45-0.13%68,244
Aug 1, 202522.7723.1822.2822.4822.48-2.56%118,376
Jul 31, 202522.4023.4022.4023.0723.072.53%75,729
Jul 30, 202522.5523.0322.1922.5022.50-0.40%93,972
Jul 29, 202522.7822.9422.5222.5922.59-0.04%39,760
Jul 28, 202522.5122.7121.7922.6022.600.18%100,805
Jul 25, 202523.2023.2021.9122.5622.56-2.55%87,370
Jul 24, 202523.5023.5022.8823.1523.15-1.15%74,704
Jul 23, 202522.5823.5122.4323.4223.425.26%106,123
Jul 22, 202521.4122.3721.3322.2522.254.46%63,873
Jul 21, 202521.0021.6221.0021.3021.301.96%62,457
Jul 18, 202522.3322.4520.8920.8920.89-5.26%148,304
Jul 17, 202522.3322.8421.3622.0522.05-0.77%97,419