Skip to main content
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
27.07
+0.72 (2.73%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.4727.2626.4727.0727.072.73%172,129
Jun 25, 202626.9826.9826.2026.3526.35-2.48%53,840
Jun 24, 202625.9527.0925.8627.0227.025.38%69,853
Jun 23, 202625.3925.8625.3025.6425.640.59%29,395
Jun 22, 202624.8825.7624.2425.4925.492.74%80,772
Jun 18, 202624.4024.9024.1424.8124.812.27%56,770
Jun 17, 202625.0025.0023.9624.2624.26-2.77%55,181
Jun 16, 202624.2524.9824.2524.9524.952.89%65,252
Jun 15, 202624.5124.6823.7224.2524.25-1.70%44,278
Jun 12, 202624.0724.8424.0724.6724.671.77%35,412
Jun 11, 202624.4124.5523.9024.2424.240.50%23,868
Jun 10, 202624.1124.5523.9124.1224.120.17%41,148
Jun 9, 202623.9924.7023.7124.0824.081.26%36,618
Jun 8, 202624.0524.1823.6523.7823.78-0.67%40,924
Jun 5, 202623.6524.8523.3223.9423.940.13%67,923
Jun 4, 202623.6524.3823.5223.9123.911.31%33,166
Jun 3, 202623.9524.5123.5223.6023.60-2.80%57,419
Jun 2, 202624.4225.8823.5224.2824.28-1.10%69,827
Jun 1, 202624.9425.2324.3224.5524.55-2.77%93,907
May 29, 202624.4125.5424.3325.2525.253.06%482,834
May 28, 202623.8024.7623.8024.5024.502.55%63,697
May 27, 202623.6924.5023.6923.8923.890.76%51,624
May 26, 202624.3024.6123.5123.7123.71-1.21%58,280
May 22, 202624.3124.8723.8824.0024.00-1.36%52,221
May 21, 202623.9524.3523.6424.3324.331.63%52,748
May 20, 202623.6524.3523.5023.9423.942.26%76,513
May 19, 202623.2423.5522.7823.4123.411.12%65,163
May 18, 202622.7723.4322.7723.1523.151.67%53,492
May 15, 202622.8623.2222.5722.7722.77-1.60%57,932
May 14, 202623.2823.5822.7823.1423.14-0.60%59,925
May 13, 202621.8523.5221.8023.2823.285.63%125,309
May 12, 202621.7022.2821.5122.0422.040.36%88,019
May 11, 202622.3422.6521.8021.9621.96-1.17%72,333
May 8, 202622.1922.4721.8122.2222.22-0.09%47,240
May 7, 202623.0223.7422.1422.2422.24-2.88%69,756
May 6, 202622.6923.1822.2422.9022.902.05%32,076
May 5, 202622.7023.4822.4022.4422.44-0.22%25,442
May 4, 202622.2922.9722.2922.4922.490.90%43,402
May 1, 202622.4522.6022.1222.2922.29-15,699
Apr 30, 202622.3022.6022.1022.2922.29-0.13%63,523
Apr 29, 202622.5623.0222.1322.3222.32-1.98%40,867
Apr 28, 202622.6322.8722.3422.7722.770.35%22,766
Apr 27, 202622.6022.9522.3522.6922.69-0.09%41,234
Apr 24, 202622.2023.2121.9822.7122.711.98%26,562
Apr 23, 202622.3822.5422.0422.2722.270.13%23,010
Apr 22, 202622.2422.6121.9622.2422.24-0.04%81,725
Apr 21, 202622.5122.7422.0722.2522.25-1.85%49,900
Apr 20, 202622.4523.0522.4522.6722.67-0.18%48,681
Apr 17, 202622.8423.2322.6922.7122.711.20%43,673
Apr 16, 202622.4222.9422.3422.4422.44-0.04%41,733
Apr 15, 202622.5022.8822.4022.4522.45-1.01%33,699
Apr 14, 202622.6622.8122.2322.6822.682.12%43,417
Apr 13, 202622.5422.5421.9822.2122.21-1.68%54,561
Apr 10, 202622.2322.8122.0622.5922.592.45%78,089
Apr 9, 202622.0022.3521.9422.0522.05-0.68%59,897
Apr 8, 202622.4322.5622.0022.2022.201.74%45,128
Apr 7, 202621.8722.0821.6621.8221.82-0.82%45,173
Apr 6, 202622.0022.3321.9722.0022.00-0.09%36,221
Apr 2, 202621.2922.0821.2922.0222.022.61%24,756
Apr 1, 202621.5222.0621.3921.4621.46-0.09%31,708
Mar 31, 202621.2221.8721.2221.4821.482.43%54,307
Mar 30, 202621.1521.2420.7420.9720.970.53%45,684
Mar 27, 202620.8120.9820.5920.8620.86-0.33%85,853
Mar 26, 202620.6321.2420.6320.9320.930.29%46,433
Mar 25, 202620.8820.9120.6220.8720.871.76%29,748
Mar 24, 202620.6521.0120.3020.5120.51-1.91%131,022
Mar 23, 202621.0421.2920.6620.9120.911.55%67,499
Mar 20, 202621.5521.5520.5120.5920.59-4.32%86,814
Mar 19, 202621.2621.8221.0921.5221.520.14%71,785
Mar 18, 202621.9022.2121.4321.4921.49-2.45%43,092
Mar 17, 202621.5422.6221.5422.0322.032.27%63,752
Mar 16, 202621.4621.9121.4221.5421.541.22%38,943
Mar 13, 202621.4721.7321.0021.2821.28-0.33%61,601
Mar 12, 202621.1421.7120.9821.3521.35-1.02%60,978
Mar 11, 202621.4621.6721.1921.5721.57-0.60%77,191
Mar 10, 202621.9722.2721.4121.7021.70-1.54%88,631
Mar 9, 202621.2522.0720.6022.0422.041.85%83,391
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%90,863
Mar 3, 202622.6023.4122.1023.0523.05-0.13%59,954
Mar 2, 202622.8923.6322.8923.0823.08-1.20%84,241
Feb 27, 202623.2123.5822.9723.3623.36-0.55%85,198
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%75,763
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%64,691
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