Skip to main content
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
21.94
+0.30 (1.39%)
Mar 9, 2026, 3:38 PM EDT - Market open

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.2521.2520.6020.98--3.07%20,266
Mar 6, 202622.7822.9821.5221.6421.64-6.04%122,816
Mar 5, 202623.2324.5022.8223.0323.03-1.45%127,773
Mar 4, 202623.1123.8623.0223.3723.371.39%90,852
Mar 3, 202622.6023.4122.1023.0523.05-0.13%59,939
Mar 2, 202622.8923.6322.8923.0823.08-1.20%84,241
Feb 27, 202623.2123.5822.9723.3623.36-0.55%85,175
Feb 26, 202622.9323.6422.6923.4923.492.80%78,242
Feb 25, 202622.4623.2322.3622.8522.853.30%118,379
Feb 24, 202622.0024.2621.7422.1222.127.07%146,428
Feb 23, 202620.4420.9620.2020.6620.660.68%75,734
Feb 20, 202620.3720.6520.3520.5220.52-0.39%18,824
Feb 19, 202620.2120.6420.1020.6020.601.08%59,372
Feb 18, 202620.2221.0020.2220.3820.380.54%42,346
Feb 17, 202620.2320.7419.9420.2720.27-0.05%54,731
Feb 13, 202620.5020.7519.7820.2820.28-0.20%64,591
Feb 12, 202620.6021.0219.9520.3220.32-0.73%100,137
Feb 11, 202621.5121.5120.3720.4720.47-3.90%103,252
Feb 10, 202620.6421.5319.9821.3021.303.90%114,386
Feb 9, 202619.9420.5519.1120.5020.502.81%160,368
Feb 6, 202618.3620.1217.7419.9419.949.38%635,203
Feb 5, 202619.3319.7918.0618.2318.23-5.64%89,242
Feb 4, 202619.4419.7818.6819.3219.32-0.26%170,440
Feb 3, 202619.1819.4518.9619.3719.370.62%134,823
Feb 2, 202618.8119.5618.7119.2519.251.91%78,571
Jan 30, 202619.0419.2418.6818.8918.89-1.87%118,082
Jan 29, 202619.3419.9519.0619.2519.25-0.36%51,629
Jan 28, 202619.9020.3619.2619.3219.32-3.16%82,035
Jan 27, 202620.7520.7519.9219.9519.95-4.32%68,728
Jan 26, 202620.5421.4320.5420.8520.851.07%113,989
Jan 23, 202621.0421.0520.6320.6320.63-1.81%41,363
Jan 22, 202621.0621.5620.9621.0121.010.10%46,430
Jan 21, 202620.4321.0120.4320.9920.992.39%57,379
Jan 20, 202620.3921.1420.3220.5020.50-1.44%93,137
Jan 16, 202620.7921.1220.6120.8020.80-0.24%75,652
Jan 15, 202620.7920.9320.5920.8520.850.10%52,868
Jan 14, 202620.4720.9220.2820.8320.831.56%85,175
Jan 13, 202620.5020.6320.3320.5120.510.64%133,641
Jan 12, 202620.0020.5920.0020.3820.381.19%87,672
Jan 9, 202620.3020.4619.9320.1420.14-0.74%33,237
Jan 8, 202619.9620.5819.9320.2920.290.90%38,273
Jan 7, 202620.0920.1819.7720.1120.11-0.25%66,661
Jan 6, 202619.7220.3219.7020.1620.162.08%72,083
Jan 5, 202619.6619.8819.6619.7519.750.46%47,046
Jan 2, 202619.8019.9219.6119.6619.66-0.56%83,664
Dec 31, 202519.9820.0719.6919.7719.77-0.60%95,364
Dec 30, 202519.7120.1119.7119.8919.890.76%77,269
Dec 29, 202520.0720.0719.6319.7419.74-1.84%95,018
Dec 26, 202519.7820.1119.5320.1120.111.11%43,113
Dec 24, 202519.6720.0019.5619.8919.891.43%20,725
Dec 23, 202519.5019.7519.3319.6119.610.20%57,417
Dec 22, 202519.9620.3719.5219.5719.57-2.05%86,249
Dec 19, 202520.0920.2319.9019.9819.98-1.28%79,522
Dec 18, 202520.2520.5020.0220.2420.240.95%40,044
Dec 17, 202521.3021.4319.9420.0520.05-5.87%90,970
Dec 16, 202521.8021.8021.2221.3021.30-2.38%67,496
Dec 15, 202522.0122.0721.5521.8221.820.55%40,644
Dec 12, 202521.6121.7821.3221.7021.700.93%35,401
Dec 11, 202521.3621.5821.1121.5021.500.89%67,610
Dec 10, 202520.7321.6120.7321.3121.311.48%48,183
Dec 9, 202520.7321.2320.7321.0021.000.38%50,960
Dec 8, 202521.9322.1020.8520.9220.92-4.34%52,529
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